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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.41 | 1.43 | 1.40 | 1.41 | -0.49% | 0.33 | 6.32% |
| 2026-02-12 | 1.39 | 1.42 | 1.39 | 1.41 | +1.58% | 0.39 | 7.36% |
| 2026-02-11 | 1.40 | 1.40 | 1.39 | 1.39 | -1.00% | 0.25 | 4.90% |
| 2026-02-10 | 1.39 | 1.42 | 1.39 | 1.41 | +1.08% | 0.37 | 6.89% |
| 2026-02-09 | 1.39 | 1.39 | 1.38 | 1.39 | +2.43% | 0.45 | 8.27% |
| 2026-02-06 | 1.35 | 1.37 | 1.34 | 1.36 | -0.66% | 0.42 | 7.91% |
| 2026-02-05 | 1.37 | 1.38 | 1.35 | 1.37 | -1.44% | 0.42 | 8.05% |
| 2026-02-04 | 1.39 | 1.39 | 1.37 | 1.39 | -1.07% | 0.44 | 8.51% |
| 2026-02-03 | 1.40 | 1.41 | 1.36 | 1.40 | +1.01% | 0.46 | 8.70% |
| 2026-02-02 | 1.43 | 1.44 | 1.38 | 1.39 | -3.61% | 0.54 | 10.46% |
| 2026-01-30 | 1.44 | 1.45 | 1.40 | 1.44 | -0.14% | 0.51 | 9.65% |
| 2026-01-29 | 1.48 | 1.49 | 1.44 | 1.44 | -2.76% | 0.52 | 10.16% |
| 2026-01-28 | 1.48 | 1.50 | 1.47 | 1.48 | +0.07% | 0.45 | 8.51% |
| 2026-01-27 | 1.46 | 1.49 | 1.44 | 1.48 | +1.23% | 0.51 | 9.63% |
| 2026-01-26 | 1.48 | 1.50 | 1.46 | 1.46 | -1.01% | 0.41 | 7.59% |
| 2026-01-23 | 1.46 | 1.48 | 1.45 | 1.48 | +0.61% | 0.51 | 9.49% |
| 2026-01-22 | 1.48 | 1.50 | 1.46 | 1.47 | +0.62% | 0.62 | 11.34% |
| 2026-01-21 | 1.41 | 1.47 | 1.41 | 1.46 | +3.32% | 0.85 | 14.78% |
| 2026-01-20 | 1.44 | 1.45 | 1.40 | 1.41 | -1.53% | 0.54 | 9.71% |
| 2026-01-19 | 1.45 | 1.45 | 1.43 | 1.44 | -0.55% | 0.52 | 9.38% |