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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.47 | 1.47 | 1.45 | 1.46 | -0.75% | 0.24 | 8.24% |
| 2026-04-20 | 1.46 | 1.48 | 1.46 | 1.47 | +0.68% | 0.31 | 10.74% |
| 2026-04-17 | 1.44 | 1.46 | 1.44 | 1.46 | +0.76% | 0.36 | 12.35% |
| 2026-04-16 | 1.43 | 1.45 | 1.43 | 1.45 | +1.68% | 0.39 | 13.71% |
| 2026-04-15 | 1.44 | 1.45 | 1.42 | 1.43 | +0.28% | 0.42 | 14.32% |
| 2026-04-14 | 1.40 | 1.42 | 1.40 | 1.42 | +2.30% | 0.34 | 11.91% |
| 2026-04-13 | 1.38 | 1.40 | 1.38 | 1.39 | +0.43% | 0.34 | 12.12% |
| 2026-04-10 | 1.38 | 1.40 | 1.38 | 1.38 | +1.10% | 0.33 | 11.79% |
| 2026-04-09 | 1.38 | 1.38 | 1.36 | 1.37 | -0.73% | 0.30 | 10.65% |
| 2026-04-08 | 1.31 | 1.38 | 1.31 | 1.38 | +5.67% | 0.29 | 10.57% |
| 2026-04-07 | 1.29 | 1.32 | 1.29 | 1.30 | +0.69% | 0.24 | 9.19% |
| 2026-04-03 | 1.30 | 1.31 | 1.29 | 1.29 | -0.08% | 0.31 | 11.78% |
| 2026-04-02 | 1.33 | 1.33 | 1.29 | 1.30 | -2.19% | 0.30 | 11.35% |
| 2026-04-01 | 1.30 | 1.33 | 1.30 | 1.32 | +3.27% | 0.27 | 10.35% |
| 2026-03-31 | 1.31 | 1.32 | 1.28 | 1.28 | -2.36% | 0.31 | 11.90% |
| 2026-03-30 | 1.31 | 1.32 | 1.29 | 1.31 | -0.30% | 0.31 | 11.77% |
| 2026-03-27 | 1.28 | 1.32 | 1.28 | 1.32 | +1.46% | 0.24 | 9.14% |
| 2026-03-26 | 1.32 | 1.32 | 1.29 | 1.30 | -1.59% | 0.25 | 9.37% |
| 2026-03-25 | 1.30 | 1.33 | 1.30 | 1.32 | +1.69% | 0.24 | 9.08% |
| 2026-03-24 | 1.27 | 1.30 | 1.25 | 1.30 | +3.18% | 0.30 | 11.39% |