科创50ETF东财 sh.589850
1.72
+1.24%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.70 | 1.72 | 1.68 | 1.72 | +1.24% | 0.94 | 17.84% |
| 2026-05-21 | 1.79 | 1.81 | 1.69 | 1.70 | -3.41% | 1.43 | 27.08% |
| 2026-05-20 | 1.70 | 1.76 | 1.69 | 1.76 | +3.35% | 0.97 | 18.43% |
| 2026-05-19 | 1.63 | 1.71 | 1.60 | 1.70 | +3.46% | 0.82 | 16.24% |
| 2026-05-18 | 1.62 | 1.68 | 1.61 | 1.65 | +0.92% | 0.77 | 14.86% |
| 2026-05-15 | 1.65 | 1.70 | 1.60 | 1.63 | -1.51% | 1.03 | 20.43% |
| 2026-05-14 | 1.71 | 1.73 | 1.65 | 1.66 | -2.59% | 0.85 | 17.11% |
| 2026-05-13 | 1.62 | 1.70 | 1.61 | 1.70 | +2.72% | 0.86 | 17.26% |
| 2026-05-12 | 1.64 | 1.68 | 1.62 | 1.65 | +0.42% | 0.66 | 13.41% |
| 2026-05-11 | 1.60 | 1.66 | 1.60 | 1.65 | +4.57% | 0.85 | 17.40% |
| 2026-05-08 | 1.59 | 1.59 | 1.56 | 1.57 | -2.17% | 0.59 | 12.61% |
| 2026-05-07 | 1.59 | 1.61 | 1.58 | 1.61 | +1.45% | 0.75 | 15.12% |
| 2026-05-06 | 1.55 | 1.65 | 1.54 | 1.59 | +5.59% | 0.98 | 18.60% |
| 2026-04-30 | 1.44 | 1.51 | 1.44 | 1.50 | +4.96% | 0.91 | 17.04% |
| 2026-04-29 | 1.42 | 1.43 | 1.39 | 1.43 | +0.42% | 0.39 | 7.66% |
| 2026-04-28 | 1.44 | 1.46 | 1.42 | 1.43 | -1.59% | 0.50 | 9.64% |
| 2026-04-27 | 1.40 | 1.45 | 1.40 | 1.45 | +3.95% | 0.62 | 11.54% |
| 2026-04-24 | 1.37 | 1.41 | 1.36 | 1.39 | +1.53% | 0.60 | 10.88% |
| 2026-04-23 | 1.40 | 1.40 | 1.36 | 1.37 | -1.08% | 0.48 | 8.73% |
| 2026-04-22 | 1.36 | 1.39 | 1.36 | 1.39 | +1.54% | 0.44 | 7.75% |