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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.44 | 1.45 | 1.44 | 1.44 | -0.42% | 0.25 | 8.53% |
| 2026-02-12 | 1.42 | 1.44 | 1.42 | 1.44 | +1.55% | 0.22 | 7.62% |
| 2026-02-11 | 1.43 | 1.43 | 1.42 | 1.42 | -0.70% | 0.17 | 5.79% |
| 2026-02-10 | 1.43 | 1.44 | 1.43 | 1.43 | +0.49% | 0.29 | 9.74% |
| 2026-02-09 | 1.40 | 1.42 | 1.40 | 1.42 | +2.30% | 0.22 | 7.43% |
| 2026-02-06 | 1.36 | 1.41 | 1.36 | 1.39 | -0.29% | 0.27 | 9.13% |
| 2026-02-05 | 1.41 | 1.42 | 1.38 | 1.40 | -1.34% | 0.24 | 8.22% |
| 2026-02-04 | 1.42 | 1.42 | 1.39 | 1.41 | -0.98% | 0.28 | 9.57% |
| 2026-02-03 | 1.41 | 1.43 | 1.39 | 1.43 | +2.44% | 0.29 | 9.76% |
| 2026-02-02 | 1.45 | 1.45 | 1.39 | 1.39 | -3.93% | 0.31 | 10.33% |
| 2026-01-30 | 1.45 | 1.46 | 1.41 | 1.45 | +0.07% | 0.29 | 9.58% |
| 2026-01-29 | 1.48 | 1.50 | 1.45 | 1.45 | -2.49% | 0.17 | 5.48% |
| 2026-01-28 | 1.49 | 1.50 | 1.48 | 1.49 | -0.40% | 0.30 | 9.45% |
| 2026-01-27 | 1.47 | 1.50 | 1.44 | 1.49 | +1.36% | 0.22 | 7.21% |
| 2026-01-26 | 1.51 | 1.51 | 1.46 | 1.47 | -1.93% | 0.12 | 3.68% |
| 2026-01-23 | 1.48 | 1.50 | 1.47 | 1.50 | +1.83% | 0.30 | 9.54% |
| 2026-01-22 | 1.47 | 1.50 | 1.47 | 1.48 | +0.14% | 0.29 | 9.41% |
| 2026-01-21 | 1.45 | 1.48 | 1.45 | 1.47 | +2.29% | 0.31 | 10.00% |
| 2026-01-20 | 1.47 | 1.48 | 1.43 | 1.44 | -1.57% | 0.34 | 11.02% |
| 2026-01-19 | 1.47 | 1.47 | 1.46 | 1.46 | -0.61% | 0.37 | 11.71% |