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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.42 | 1.44 | 1.37 | 1.38 | -4.16% | 2.71 | 4.31% |
| 2026-03-20 | 1.46 | 1.48 | 1.44 | 1.44 | -0.62% | 6.75 | 9.85% |
| 2026-03-19 | 1.45 | 1.47 | 1.44 | 1.45 | -1.49% | 4.47 | 6.50% |
| 2026-03-18 | 1.44 | 1.48 | 1.44 | 1.48 | +2.29% | 1.85 | 2.68% |
| 2026-03-17 | 1.48 | 1.49 | 1.44 | 1.44 | -2.83% | 1.95 | 2.80% |
| 2026-03-16 | 1.46 | 1.48 | 1.44 | 1.48 | +1.02% | 2.44 | 3.47% |
| 2026-03-13 | 1.49 | 1.49 | 1.46 | 1.47 | -2.07% | 2.02 | 2.84% |
| 2026-03-12 | 1.51 | 1.52 | 1.48 | 1.50 | -0.79% | 1.90 | 2.64% |
| 2026-03-11 | 1.52 | 1.54 | 1.51 | 1.51 | -0.53% | 1.59 | 2.16% |
| 2026-03-10 | 1.50 | 1.52 | 1.50 | 1.52 | +2.56% | 3.44 | 4.58% |
| 2026-03-09 | 1.46 | 1.49 | 1.43 | 1.48 | -1.20% | 4.13 | 5.60% |
| 2026-03-06 | 1.48 | 1.51 | 1.48 | 1.50 | +0.87% | 1.91 | 2.49% |
| 2026-03-05 | 1.50 | 1.51 | 1.47 | 1.49 | +1.16% | 2.85 | 3.70% |
| 2026-03-04 | 1.47 | 1.49 | 1.46 | 1.47 | -0.34% | 2.48 | 3.24% |
| 2026-03-03 | 1.56 | 1.57 | 1.47 | 1.48 | -5.51% | 4.13 | 5.32% |
| 2026-03-02 | 1.55 | 1.58 | 1.55 | 1.56 | -1.26% | 2.51 | 3.10% |
| 2026-02-27 | 1.57 | 1.58 | 1.56 | 1.58 | +0.06% | 1.97 | 2.42% |
| 2026-02-26 | 1.56 | 1.59 | 1.54 | 1.58 | +1.09% | 2.26 | 2.77% |
| 2026-02-25 | 1.54 | 1.57 | 1.53 | 1.56 | +1.69% | 2.30 | 2.84% |
| 2026-02-24 | 1.58 | 1.58 | 1.53 | 1.54 | -1.54% | 2.10 | 2.62% |