天弘上证科创板综合ETF sh.589860
1.70
+2.04%
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 | 1.67 | 1.71 | 1.67 | 1.70 | +2.04% | 0.28 | 9.26% |
| 2026-05-21 | 1.76 | 1.78 | 1.67 | 1.67 | -4.41% | 0.42 | 13.32% |
| 2026-05-20 | 1.69 | 1.75 | 1.69 | 1.75 | +2.34% | 0.36 | 11.29% |
| 2026-05-19 | 1.65 | 1.71 | 1.63 | 1.71 | +2.65% | 0.35 | 11.78% |
| 2026-05-18 | 1.65 | 1.69 | 1.64 | 1.66 | +0.97% | 0.40 | 13.11% |
| 2026-05-15 | 1.67 | 1.70 | 1.62 | 1.65 | -1.61% | 0.39 | 12.83% |
| 2026-05-14 | 1.71 | 1.72 | 1.67 | 1.67 | -2.11% | 0.27 | 8.62% |
| 2026-05-13 | 1.66 | 1.71 | 1.64 | 1.71 | +2.03% | 0.32 | 10.27% |
| 2026-05-12 | 1.66 | 1.69 | 1.65 | 1.68 | +0.18% | 0.37 | 11.88% |
| 2026-05-11 | 1.62 | 1.68 | 1.62 | 1.67 | +3.40% | 0.34 | 11.02% |
| 2026-05-08 | 1.63 | 1.63 | 1.60 | 1.62 | -1.22% | 0.31 | 10.36% |
| 2026-05-07 | 1.61 | 1.64 | 1.60 | 1.64 | +1.74% | 0.36 | 11.88% |
| 2026-05-06 | 1.59 | 1.64 | 1.57 | 1.61 | +3.87% | 0.35 | 11.43% |
| 2026-04-30 | 1.50 | 1.56 | 1.50 | 1.55 | +3.40% | 0.29 | 10.32% |
| 2026-04-29 | 1.48 | 1.50 | 1.46 | 1.50 | +0.74% | 0.31 | 11.08% |
| 2026-04-28 | 1.51 | 1.52 | 1.48 | 1.49 | -1.59% | 0.28 | 9.60% |
| 2026-04-27 | 1.47 | 1.52 | 1.47 | 1.51 | +2.72% | 0.33 | 11.68% |
| 2026-04-24 | 1.47 | 1.48 | 1.44 | 1.47 | +0.75% | 0.38 | 13.60% |
| 2026-04-23 | 1.49 | 1.49 | 1.45 | 1.46 | -1.62% | 0.43 | 15.11% |
| 2026-04-22 | 1.46 | 1.49 | 1.46 | 1.49 | +1.78% | 0.33 | 11.68% |