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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.39 | 1.39 | 1.35 | 1.37 | -1.58% | 0.53 | 9.63% |
| 2026-04-20 | 1.36 | 1.39 | 1.36 | 1.39 | +1.98% | 0.35 | 6.19% |
| 2026-04-17 | 1.36 | 1.37 | 1.35 | 1.36 | 0.00% | 0.36 | 6.35% |
| 2026-04-16 | 1.35 | 1.36 | 1.34 | 1.36 | +1.04% | 0.41 | 7.13% |
| 2026-04-15 | 1.36 | 1.37 | 1.34 | 1.35 | +0.22% | 0.63 | 10.60% |
| 2026-04-14 | 1.33 | 1.35 | 1.33 | 1.34 | +2.05% | 0.46 | 7.78% |
| 2026-04-13 | 1.30 | 1.34 | 1.30 | 1.32 | +0.92% | 0.47 | 7.86% |
| 2026-04-10 | 1.30 | 1.32 | 1.30 | 1.31 | +1.48% | 0.47 | 7.80% |
| 2026-04-09 | 1.27 | 1.30 | 1.27 | 1.29 | -0.69% | 0.49 | 8.17% |
| 2026-04-08 | 1.26 | 1.30 | 1.25 | 1.30 | +6.23% | 0.84 | 13.32% |
| 2026-04-07 | 1.21 | 1.23 | 1.21 | 1.22 | +1.24% | 0.52 | 8.32% |
| 2026-04-03 | 1.21 | 1.22 | 1.20 | 1.21 | -0.50% | 0.31 | 5.13% |
| 2026-04-02 | 1.24 | 1.24 | 1.20 | 1.21 | -2.42% | 0.60 | 10.28% |
| 2026-04-01 | 1.23 | 1.25 | 1.23 | 1.24 | +2.90% | 0.66 | 10.52% |
| 2026-03-31 | 1.24 | 1.24 | 1.20 | 1.21 | -2.43% | 0.55 | 9.35% |
| 2026-03-30 | 1.23 | 1.24 | 1.22 | 1.24 | -0.72% | 0.33 | 5.65% |
| 2026-03-27 | 1.21 | 1.25 | 1.21 | 1.25 | +0.89% | 0.36 | 5.92% |
| 2026-03-26 | 1.26 | 1.26 | 1.23 | 1.23 | -1.91% | 0.35 | 5.91% |
| 2026-03-25 | 1.24 | 1.27 | 1.24 | 1.26 | +1.86% | 0.59 | 9.22% |
| 2026-03-24 | 1.23 | 1.24 | 1.20 | 1.24 | +2.07% | 0.56 | 9.12% |