博时上证科创板100ETF sh.588030
1.83
+2.12%
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 | 1.80 | 1.84 | 1.78 | 1.83 | +2.12% | 3.14 | 5.50% |
| 2026-05-21 | 1.90 | 1.91 | 1.78 | 1.79 | -5.08% | 3.42 | 5.76% |
| 2026-05-20 | 1.81 | 1.89 | 1.81 | 1.89 | +3.17% | 2.86 | 4.80% |
| 2026-05-19 | 1.79 | 1.83 | 1.75 | 1.83 | +1.78% | 3.35 | 5.86% |
| 2026-05-18 | 1.77 | 1.83 | 1.77 | 1.80 | +0.73% | 2.87 | 4.92% |
| 2026-05-15 | 1.79 | 1.83 | 1.74 | 1.79 | -0.50% | 3.23 | 5.58% |
| 2026-05-14 | 1.84 | 1.85 | 1.79 | 1.79 | -2.34% | 2.46 | 4.13% |
| 2026-05-13 | 1.78 | 1.84 | 1.77 | 1.84 | +1.72% | 2.52 | 4.24% |
| 2026-05-12 | 1.80 | 1.82 | 1.79 | 1.81 | +0.22% | 3.52 | 5.80% |
| 2026-05-11 | 1.76 | 1.81 | 1.76 | 1.80 | +3.38% | 3.13 | 5.11% |
| 2026-05-08 | 1.74 | 1.76 | 1.73 | 1.74 | -0.85% | 2.16 | 3.60% |
| 2026-05-07 | 1.72 | 1.76 | 1.71 | 1.76 | +2.45% | 2.58 | 4.27% |
| 2026-05-06 | 1.69 | 1.74 | 1.69 | 1.72 | +2.69% | 3.78 | 6.21% |
| 2026-04-30 | 1.62 | 1.68 | 1.61 | 1.67 | +2.89% | 2.09 | 3.56% |
| 2026-04-29 | 1.60 | 1.63 | 1.58 | 1.62 | +0.93% | 2.68 | 4.63% |
| 2026-04-28 | 1.64 | 1.64 | 1.60 | 1.61 | -1.35% | 2.95 | 5.05% |
| 2026-04-27 | 1.60 | 1.64 | 1.58 | 1.63 | +2.06% | 2.21 | 3.79% |
| 2026-04-24 | 1.59 | 1.61 | 1.57 | 1.60 | +0.38% | 2.42 | 4.17% |
| 2026-04-23 | 1.63 | 1.63 | 1.57 | 1.59 | -2.09% | 2.93 | 5.01% |
| 2026-04-22 | 1.58 | 1.63 | 1.58 | 1.63 | +2.07% | 2.29 | 3.89% |