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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.43 | 1.46 | 1.43 | 1.44 | +1.55% | 0.56 | 9.93% |
| 2026-01-15 | 1.42 | 1.44 | 1.40 | 1.42 | -0.42% | 0.58 | 10.01% |
| 2026-01-14 | 1.40 | 1.46 | 1.40 | 1.43 | +1.71% | 0.95 | 15.79% |
| 2026-01-13 | 1.44 | 1.44 | 1.39 | 1.40 | -2.57% | 0.81 | 13.02% |
| 2026-01-12 | 1.41 | 1.44 | 1.41 | 1.44 | +2.42% | 0.69 | 10.71% |
| 2026-01-09 | 1.38 | 1.41 | 1.37 | 1.41 | +1.37% | 0.52 | 8.23% |
| 2026-01-08 | 1.37 | 1.41 | 1.37 | 1.39 | +0.95% | 0.67 | 10.12% |
| 2026-01-07 | 1.37 | 1.38 | 1.36 | 1.38 | +0.88% | 0.63 | 9.48% |
| 2026-01-06 | 1.34 | 1.38 | 1.33 | 1.36 | +2.10% | 0.68 | 10.18% |
| 2026-01-05 | 1.30 | 1.33 | 1.30 | 1.33 | +3.89% | 0.63 | 9.51% |