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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.55 | 1.58 | 1.55 | 1.56 | 0.00% | 1.76 | 2.14% |
| 2026-02-12 | 1.54 | 1.57 | 1.54 | 1.56 | +1.56% | 2.00 | 2.45% |
| 2026-02-11 | 1.55 | 1.56 | 1.53 | 1.54 | -0.90% | 1.68 | 2.06% |
| 2026-02-10 | 1.54 | 1.56 | 1.54 | 1.55 | +0.39% | 1.48 | 1.80% |
| 2026-02-09 | 1.53 | 1.55 | 1.52 | 1.54 | +2.86% | 2.13 | 2.61% |
| 2026-02-06 | 1.49 | 1.53 | 1.48 | 1.50 | -0.60% | 2.67 | 3.30% |
| 2026-02-05 | 1.51 | 1.52 | 1.49 | 1.51 | -1.69% | 2.38 | 2.95% |
| 2026-02-04 | 1.54 | 1.54 | 1.51 | 1.54 | -0.97% | 3.05 | 3.71% |
| 2026-02-03 | 1.53 | 1.55 | 1.51 | 1.55 | +3.19% | 4.60 | 5.54% |
| 2026-02-02 | 1.56 | 1.57 | 1.49 | 1.50 | -4.51% | 4.04 | 4.95% |
| 2026-01-30 | 1.57 | 1.59 | 1.52 | 1.57 | -0.25% | 4.81 | 5.76% |
| 2026-01-29 | 1.61 | 1.63 | 1.58 | 1.58 | -2.47% | 3.76 | 4.39% |
| 2026-01-28 | 1.62 | 1.63 | 1.60 | 1.62 | -0.18% | 2.83 | 3.27% |
| 2026-01-27 | 1.57 | 1.63 | 1.55 | 1.62 | +2.72% | 3.12 | 3.63% |
| 2026-01-26 | 1.63 | 1.63 | 1.57 | 1.58 | -2.77% | 3.68 | 4.38% |
| 2026-01-23 | 1.57 | 1.63 | 1.57 | 1.62 | +3.31% | 3.44 | 4.05% |
| 2026-01-22 | 1.58 | 1.59 | 1.55 | 1.57 | -0.13% | 3.68 | 4.39% |
| 2026-01-21 | 1.54 | 1.58 | 1.54 | 1.57 | +1.22% | 2.91 | 3.47% |
| 2026-01-20 | 1.58 | 1.59 | 1.54 | 1.55 | -1.58% | 4.60 | 5.48% |
| 2026-01-19 | 1.59 | 1.60 | 1.58 | 1.58 | -1.31% | 3.98 | 4.70% |