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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.92 | 0.93 | 0.88 | 0.89 | -4.20% | 0.23 | 4.63% |
| 2026-03-20 | 0.94 | 0.95 | 0.93 | 0.93 | -1.49% | 0.35 | 7.01% |
| 2026-03-19 | 0.96 | 0.96 | 0.94 | 0.94 | -2.38% | 0.36 | 7.14% |
| 2026-03-18 | 0.96 | 0.97 | 0.95 | 0.96 | +1.26% | 0.26 | 5.18% |
| 2026-03-17 | 0.98 | 0.98 | 0.95 | 0.95 | -2.06% | 0.33 | 6.48% |
| 2026-03-16 | 0.96 | 0.97 | 0.95 | 0.97 | +0.10% | 0.29 | 5.80% |
| 2026-03-13 | 0.97 | 0.98 | 0.96 | 0.97 | -0.31% | 0.27 | 5.26% |
| 2026-03-12 | 0.99 | 0.99 | 0.97 | 0.97 | -1.52% | 0.24 | 4.69% |
| 2026-03-11 | 1.00 | 1.00 | 0.99 | 0.99 | -1.00% | 0.23 | 4.45% |
| 2026-03-10 | 0.99 | 1.00 | 0.99 | 1.00 | +2.04% | 0.26 | 4.92% |
| 2026-03-09 | 0.98 | 0.98 | 0.95 | 0.98 | -1.61% | 0.39 | 7.69% |
| 2026-03-06 | 1.00 | 1.00 | 0.99 | 1.00 | +0.50% | 0.29 | 5.51% |
| 2026-03-05 | 0.99 | 1.00 | 0.98 | 0.99 | +1.64% | 0.34 | 6.57% |
| 2026-03-04 | 0.97 | 0.99 | 0.97 | 0.97 | -0.41% | 0.19 | 3.65% |
| 2026-03-03 | 1.03 | 1.03 | 0.97 | 0.98 | -5.23% | 0.51 | 9.90% |
| 2026-03-02 | 1.04 | 1.05 | 1.03 | 1.03 | -1.43% | 0.25 | 4.72% |
| 2026-02-27 | 1.05 | 1.05 | 1.03 | 1.05 | +0.10% | 0.31 | 5.79% |
| 2026-02-26 | 1.04 | 1.05 | 1.02 | 1.05 | +0.87% | 0.26 | 4.74% |
| 2026-02-25 | 1.03 | 1.04 | 1.02 | 1.04 | +0.58% | 0.27 | 4.96% |
| 2026-02-24 | 1.05 | 1.05 | 1.02 | 1.03 | -0.29% | 0.23 | 4.23% |