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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.59 | 1.60 | 1.57 | 1.59 | +0.06% | 1.84 | 3.18% |
| 2026-04-20 | 1.59 | 1.60 | 1.58 | 1.59 | +0.31% | 1.92 | 3.29% |
| 2026-04-17 | 1.56 | 1.59 | 1.56 | 1.59 | +1.34% | 2.56 | 4.36% |
| 2026-04-16 | 1.54 | 1.57 | 1.53 | 1.57 | +1.75% | 3.03 | 5.20% |
| 2026-04-15 | 1.55 | 1.56 | 1.53 | 1.54 | 0.00% | 4.79 | 7.93% |
| 2026-04-14 | 1.52 | 1.54 | 1.51 | 1.54 | +2.33% | 2.55 | 4.26% |
| 2026-04-13 | 1.49 | 1.52 | 1.49 | 1.50 | -0.07% | 4.46 | 7.25% |
| 2026-04-10 | 1.49 | 1.52 | 1.49 | 1.51 | +1.41% | 4.52 | 6.99% |
| 2026-04-09 | 1.47 | 1.50 | 1.47 | 1.49 | -0.67% | 2.72 | 4.23% |
| 2026-04-08 | 1.45 | 1.50 | 1.45 | 1.50 | +5.95% | 2.26 | 3.54% |
| 2026-04-07 | 1.40 | 1.42 | 1.40 | 1.41 | +0.36% | 1.46 | 2.38% |
| 2026-04-03 | 1.41 | 1.42 | 1.40 | 1.41 | -0.35% | 1.78 | 2.90% |
| 2026-04-02 | 1.43 | 1.44 | 1.40 | 1.41 | -2.08% | 2.21 | 3.61% |
| 2026-04-01 | 1.42 | 1.45 | 1.42 | 1.44 | +3.30% | 2.30 | 3.68% |
| 2026-03-31 | 1.43 | 1.44 | 1.39 | 1.40 | -2.65% | 1.80 | 2.94% |
| 2026-03-30 | 1.41 | 1.43 | 1.40 | 1.43 | 0.00% | 2.13 | 3.42% |
| 2026-03-27 | 1.38 | 1.45 | 1.38 | 1.43 | +1.85% | 1.46 | 2.33% |
| 2026-03-26 | 1.43 | 1.44 | 1.40 | 1.41 | -1.88% | 1.82 | 2.90% |
| 2026-03-25 | 1.42 | 1.45 | 1.42 | 1.43 | +1.56% | 3.14 | 4.89% |
| 2026-03-24 | 1.40 | 1.41 | 1.36 | 1.41 | +2.02% | 2.64 | 4.27% |