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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.08 | 1.08 | 1.06 | 1.08 | -0.28% | 0.50 | 3.20% |
| 2026-04-20 | 1.07 | 1.09 | 1.07 | 1.08 | +0.74% | 0.45 | 2.87% |
| 2026-04-17 | 1.06 | 1.08 | 1.06 | 1.08 | +1.89% | 0.56 | 3.53% |
| 2026-04-16 | 1.03 | 1.06 | 1.03 | 1.06 | +2.72% | 0.57 | 3.68% |
| 2026-04-15 | 1.04 | 1.05 | 1.02 | 1.03 | -1.06% | 0.63 | 4.05% |
| 2026-04-14 | 1.02 | 1.04 | 1.02 | 1.04 | +2.26% | 0.61 | 3.86% |
| 2026-04-13 | 1.00 | 1.02 | 1.00 | 1.02 | +1.09% | 0.62 | 3.90% |
| 2026-04-10 | 0.98 | 1.01 | 0.98 | 1.00 | +3.29% | 1.04 | 6.38% |
| 2026-04-09 | 0.97 | 0.98 | 0.96 | 0.97 | -0.41% | 0.42 | 2.66% |
| 2026-04-08 | 0.94 | 0.98 | 0.94 | 0.98 | +6.08% | 0.70 | 4.35% |
| 2026-04-07 | 0.91 | 0.93 | 0.91 | 0.92 | +0.88% | 0.26 | 1.71% |
| 2026-04-03 | 0.91 | 0.92 | 0.91 | 0.91 | +0.11% | 0.25 | 1.62% |
| 2026-04-02 | 0.93 | 0.93 | 0.91 | 0.91 | -2.36% | 0.33 | 2.13% |
| 2026-04-01 | 0.93 | 0.94 | 0.92 | 0.93 | +2.75% | 0.29 | 1.87% |
| 2026-03-31 | 0.94 | 0.94 | 0.91 | 0.91 | -3.09% | 0.43 | 2.80% |
| 2026-03-30 | 0.94 | 0.94 | 0.93 | 0.94 | -1.05% | 0.28 | 1.81% |
| 2026-03-27 | 0.94 | 0.95 | 0.93 | 0.95 | 0.00% | 0.29 | 1.84% |
| 2026-03-26 | 0.96 | 0.97 | 0.94 | 0.95 | -1.15% | 0.29 | 1.86% |
| 2026-03-25 | 0.95 | 0.96 | 0.95 | 0.96 | +2.13% | 0.44 | 2.74% |
| 2026-03-24 | 0.94 | 0.94 | 0.91 | 0.94 | +0.97% | 0.30 | 1.95% |