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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.31 | 1.32 | 1.25 | 1.26 | -4.91% | 0.28 | 10.37% |
| 2026-03-20 | 1.34 | 1.35 | 1.32 | 1.32 | -1.27% | 0.23 | 8.45% |
| 2026-03-19 | 1.36 | 1.36 | 1.33 | 1.34 | -2.12% | 0.23 | 8.26% |
| 2026-03-18 | 1.35 | 1.37 | 1.34 | 1.37 | +1.48% | 0.21 | 7.52% |
| 2026-03-17 | 1.39 | 1.39 | 1.34 | 1.35 | -2.32% | 0.29 | 10.20% |
| 2026-03-16 | 1.38 | 1.38 | 1.35 | 1.38 | +0.73% | 0.22 | 7.96% |
| 2026-03-13 | 1.39 | 1.39 | 1.37 | 1.37 | -1.37% | 0.22 | 7.59% |
| 2026-03-12 | 1.40 | 1.41 | 1.38 | 1.39 | -1.21% | 0.25 | 8.50% |
| 2026-03-11 | 1.43 | 1.43 | 1.41 | 1.41 | -0.92% | 0.28 | 9.42% |
| 2026-03-10 | 1.39 | 1.42 | 1.39 | 1.42 | +3.05% | 0.27 | 9.15% |
| 2026-03-09 | 1.40 | 1.40 | 1.34 | 1.38 | -1.36% | 0.33 | 11.78% |
| 2026-03-06 | 1.38 | 1.40 | 1.38 | 1.40 | +0.79% | 0.23 | 8.13% |
| 2026-03-05 | 1.39 | 1.40 | 1.38 | 1.39 | +1.61% | 0.23 | 7.88% |
| 2026-03-04 | 1.37 | 1.39 | 1.36 | 1.36 | -0.66% | 0.21 | 7.54% |
| 2026-03-03 | 1.45 | 1.46 | 1.37 | 1.37 | -5.18% | 0.27 | 9.43% |
| 2026-03-02 | 1.47 | 1.47 | 1.44 | 1.45 | -1.16% | 0.24 | 8.03% |
| 2026-02-27 | 1.45 | 1.47 | 1.44 | 1.47 | +0.27% | 0.27 | 8.91% |
| 2026-02-26 | 1.45 | 1.47 | 1.43 | 1.46 | +1.18% | 0.23 | 7.57% |
| 2026-02-25 | 1.43 | 1.45 | 1.42 | 1.44 | +1.12% | 0.24 | 8.17% |
| 2026-02-24 | 1.44 | 1.45 | 1.42 | 1.43 | -0.56% | 0.24 | 8.12% |