南方上证科创板50成份ETF sh.588150
1.26
+1.36%
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 | 1.25 | 1.27 | 1.23 | 1.26 | +1.36% | 0.46 | 11.13% |
| 2026-05-21 | 1.31 | 1.33 | 1.24 | 1.25 | -3.56% | 0.68 | 16.41% |
| 2026-05-20 | 1.24 | 1.29 | 1.24 | 1.29 | +3.36% | 0.52 | 12.52% |
| 2026-05-19 | 1.19 | 1.25 | 1.18 | 1.25 | +3.65% | 0.45 | 11.57% |
| 2026-05-18 | 1.20 | 1.23 | 1.18 | 1.21 | +0.92% | 0.54 | 13.18% |
| 2026-05-15 | 1.21 | 1.25 | 1.18 | 1.20 | -1.56% | 0.54 | 13.45% |
| 2026-05-14 | 1.25 | 1.27 | 1.22 | 1.22 | -2.64% | 0.36 | 8.57% |
| 2026-05-13 | 1.20 | 1.25 | 1.18 | 1.25 | +2.63% | 0.49 | 11.69% |
| 2026-05-12 | 1.21 | 1.23 | 1.19 | 1.22 | +0.50% | 1.17 | 24.53% |
| 2026-05-11 | 1.18 | 1.22 | 1.18 | 1.21 | +4.49% | 0.55 | 11.33% |
| 2026-05-08 | 1.16 | 1.18 | 1.15 | 1.16 | -2.20% | 0.78 | 16.05% |
| 2026-05-07 | 1.17 | 1.19 | 1.16 | 1.18 | +1.54% | 0.74 | 13.86% |
| 2026-05-06 | 1.13 | 1.21 | 1.13 | 1.17 | +5.42% | 0.70 | 12.43% |
| 2026-04-30 | 1.06 | 1.11 | 1.06 | 1.11 | +5.23% | 0.39 | 7.23% |
| 2026-04-29 | 1.05 | 1.05 | 1.02 | 1.05 | +0.19% | 0.30 | 5.86% |
| 2026-04-28 | 1.06 | 1.07 | 1.04 | 1.05 | -1.41% | 0.27 | 5.13% |
| 2026-04-27 | 1.05 | 1.07 | 1.03 | 1.06 | +3.70% | 0.31 | 5.84% |
| 2026-04-24 | 1.01 | 1.04 | 1.00 | 1.03 | +1.79% | 0.31 | 6.04% |
| 2026-04-23 | 1.03 | 1.03 | 1.00 | 1.01 | -1.27% | 0.23 | 4.39% |
| 2026-04-22 | 1.00 | 1.02 | 1.00 | 1.02 | +1.59% | 0.19 | 3.65% |