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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.24 | 1.25 | 1.20 | 1.21 | -4.12% | 0.71 | 12.12% |
| 2026-03-20 | 1.29 | 1.29 | 1.26 | 1.26 | -1.56% | 0.39 | 6.57% |
| 2026-03-19 | 1.29 | 1.30 | 1.28 | 1.28 | -2.29% | 0.50 | 8.70% |
| 2026-03-18 | 1.30 | 1.31 | 1.29 | 1.31 | +1.16% | 0.40 | 6.67% |
| 2026-03-17 | 1.32 | 1.33 | 1.30 | 1.30 | -2.11% | 0.43 | 7.28% |
| 2026-03-16 | 1.31 | 1.33 | 1.29 | 1.32 | +0.76% | 0.51 | 8.84% |
| 2026-03-13 | 1.32 | 1.33 | 1.31 | 1.31 | -0.60% | 0.28 | 4.81% |
| 2026-03-12 | 1.34 | 1.35 | 1.31 | 1.32 | -1.34% | 0.38 | 6.65% |
| 2026-03-11 | 1.36 | 1.36 | 1.34 | 1.34 | -1.11% | 0.42 | 7.60% |
| 2026-03-10 | 1.35 | 1.36 | 1.34 | 1.36 | +1.88% | 0.45 | 7.98% |
| 2026-03-09 | 1.32 | 1.34 | 1.29 | 1.33 | -1.48% | 0.54 | 10.36% |
| 2026-03-06 | 1.34 | 1.36 | 1.34 | 1.35 | +0.52% | 0.26 | 4.66% |
| 2026-03-05 | 1.35 | 1.36 | 1.33 | 1.34 | +1.51% | 0.51 | 9.16% |
| 2026-03-04 | 1.31 | 1.34 | 1.31 | 1.32 | -0.38% | 0.39 | 7.21% |
| 2026-03-03 | 1.40 | 1.41 | 1.32 | 1.33 | -5.14% | 0.97 | 19.44% |
| 2026-03-02 | 1.40 | 1.42 | 1.39 | 1.40 | -1.41% | 0.35 | 6.93% |
| 2026-02-27 | 1.41 | 1.43 | 1.40 | 1.42 | +0.07% | 0.34 | 6.55% |
| 2026-02-26 | 1.41 | 1.43 | 1.39 | 1.42 | +0.85% | 0.37 | 7.02% |
| 2026-02-25 | 1.40 | 1.42 | 1.39 | 1.41 | +0.43% | 0.33 | 6.31% |
| 2026-02-24 | 1.42 | 1.43 | 1.39 | 1.40 | -0.36% | 0.30 | 5.81% |