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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.02 | 1.02 | 1.00 | 1.00 | -1.66% | 0.22 | 4.29% |
| 2026-04-20 | 1.00 | 1.02 | 1.00 | 1.02 | +2.10% | 0.32 | 6.10% |
| 2026-04-17 | 0.99 | 1.01 | 0.99 | 1.00 | +0.10% | 0.24 | 4.61% |
| 2026-04-16 | 0.99 | 1.00 | 0.99 | 1.00 | +1.11% | 0.26 | 5.01% |
| 2026-04-15 | 0.99 | 1.01 | 0.98 | 0.99 | +0.10% | 0.31 | 5.94% |
| 2026-04-14 | 0.98 | 0.99 | 0.97 | 0.99 | +2.07% | 0.25 | 4.84% |
| 2026-04-13 | 0.95 | 0.98 | 0.95 | 0.97 | +0.73% | 0.31 | 6.16% |
| 2026-04-10 | 0.96 | 0.97 | 0.95 | 0.96 | +1.69% | 0.28 | 5.44% |
| 2026-04-09 | 0.95 | 0.96 | 0.94 | 0.94 | -0.53% | 0.29 | 5.72% |
| 2026-04-08 | 0.92 | 0.95 | 0.92 | 0.95 | +6.03% | 0.33 | 6.67% |
| 2026-04-07 | 0.88 | 0.91 | 0.88 | 0.90 | +1.24% | 0.26 | 5.35% |
| 2026-04-03 | 0.89 | 0.89 | 0.88 | 0.89 | -0.45% | 0.26 | 5.52% |
| 2026-04-02 | 0.91 | 0.91 | 0.88 | 0.89 | -2.63% | 0.29 | 6.07% |
| 2026-04-01 | 0.90 | 0.92 | 0.90 | 0.91 | +3.16% | 0.28 | 5.75% |
| 2026-03-31 | 0.90 | 0.91 | 0.88 | 0.89 | -2.53% | 0.22 | 4.72% |
| 2026-03-30 | 0.91 | 0.91 | 0.89 | 0.91 | -0.77% | 0.29 | 5.99% |
| 2026-03-27 | 0.89 | 0.92 | 0.89 | 0.92 | +0.77% | 0.32 | 6.62% |
| 2026-03-26 | 0.93 | 0.93 | 0.90 | 0.91 | -1.84% | 0.25 | 5.13% |
| 2026-03-25 | 0.91 | 0.93 | 0.91 | 0.93 | +1.87% | 0.31 | 6.18% |
| 2026-03-24 | 0.91 | 0.91 | 0.88 | 0.91 | +2.14% | 0.35 | 7.24% |