招商中证科创创业50ETF sh.588300
1.28
+2.98%
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 | 1.24 | 1.28 | 1.24 | 1.28 | +2.98% | 0.61 | 3.73% |
| 2026-05-21 | 1.29 | 1.31 | 1.24 | 1.24 | -2.67% | 0.73 | 4.32% |
| 2026-05-20 | 1.24 | 1.28 | 1.24 | 1.27 | +1.84% | 0.62 | 3.67% |
| 2026-05-19 | 1.22 | 1.25 | 1.20 | 1.25 | +1.13% | 0.76 | 4.64% |
| 2026-05-18 | 1.23 | 1.26 | 1.23 | 1.24 | -0.24% | 0.53 | 3.15% |
| 2026-05-15 | 1.25 | 1.28 | 1.22 | 1.24 | -1.04% | 0.72 | 4.29% |
| 2026-05-14 | 1.29 | 1.30 | 1.24 | 1.25 | -1.65% | 0.59 | 3.49% |
| 2026-05-13 | 1.22 | 1.28 | 1.21 | 1.27 | +3.16% | 0.74 | 4.42% |
| 2026-05-12 | 1.24 | 1.24 | 1.21 | 1.24 | +1.31% | 0.69 | 4.17% |
| 2026-05-11 | 1.19 | 1.22 | 1.18 | 1.22 | +4.54% | 0.69 | 4.21% |
| 2026-05-08 | 1.17 | 1.18 | 1.16 | 1.17 | -1.52% | 0.47 | 2.97% |
| 2026-05-07 | 1.17 | 1.19 | 1.16 | 1.19 | +2.07% | 0.48 | 3.00% |
| 2026-05-06 | 1.15 | 1.19 | 1.15 | 1.16 | +3.38% | 0.65 | 4.04% |
| 2026-04-30 | 1.10 | 1.13 | 1.10 | 1.12 | +2.56% | 0.61 | 3.94% |
| 2026-04-29 | 1.07 | 1.10 | 1.06 | 1.09 | +1.67% | 0.38 | 2.55% |
| 2026-04-28 | 1.09 | 1.09 | 1.07 | 1.08 | -1.91% | 0.46 | 3.04% |
| 2026-04-27 | 1.10 | 1.10 | 1.09 | 1.10 | +0.92% | 0.35 | 2.29% |
| 2026-04-24 | 1.09 | 1.10 | 1.07 | 1.09 | -0.91% | 0.49 | 3.20% |
| 2026-04-23 | 1.11 | 1.12 | 1.08 | 1.10 | -0.90% | 0.54 | 3.46% |
| 2026-04-22 | 1.08 | 1.11 | 1.07 | 1.11 | +2.50% | 0.55 | 3.56% |