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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.95 | 0.96 | 0.93 | 0.93 | -3.53% | 0.57 | 3.67% |
| 2026-03-20 | 0.96 | 0.98 | 0.96 | 0.96 | +1.37% | 0.68 | 4.13% |
| 2026-03-19 | 0.95 | 0.96 | 0.95 | 0.95 | -0.94% | 0.40 | 2.48% |
| 2026-03-18 | 0.94 | 0.96 | 0.94 | 0.96 | +2.24% | 0.34 | 2.08% |
| 2026-03-17 | 0.97 | 0.97 | 0.94 | 0.94 | -2.79% | 0.37 | 2.26% |
| 2026-03-16 | 0.95 | 0.97 | 0.94 | 0.97 | +1.15% | 0.34 | 2.08% |
| 2026-03-13 | 0.94 | 0.96 | 0.94 | 0.95 | +0.10% | 0.26 | 1.62% |
| 2026-03-12 | 0.96 | 0.97 | 0.94 | 0.95 | -1.24% | 0.39 | 2.41% |
| 2026-03-11 | 0.97 | 0.98 | 0.96 | 0.97 | +0.42% | 0.48 | 2.85% |
| 2026-03-10 | 0.95 | 0.96 | 0.95 | 0.96 | +3.11% | 0.48 | 2.87% |
| 2026-03-09 | 0.93 | 0.94 | 0.91 | 0.93 | -1.58% | 0.51 | 3.20% |
| 2026-03-06 | 0.94 | 0.96 | 0.94 | 0.95 | -0.21% | 0.30 | 1.79% |
| 2026-03-05 | 0.94 | 0.97 | 0.94 | 0.95 | +2.26% | 0.49 | 2.94% |
| 2026-03-04 | 0.93 | 0.95 | 0.92 | 0.93 | -1.59% | 0.40 | 2.43% |
| 2026-03-03 | 0.98 | 0.98 | 0.94 | 0.94 | -2.98% | 0.53 | 3.11% |
| 2026-03-02 | 0.96 | 0.98 | 0.95 | 0.97 | 0.00% | 0.47 | 2.71% |
| 2026-02-27 | 0.97 | 0.98 | 0.96 | 0.97 | -1.42% | 0.35 | 2.06% |
| 2026-02-26 | 0.98 | 0.99 | 0.97 | 0.99 | +0.82% | 0.39 | 2.22% |
| 2026-02-25 | 0.97 | 0.98 | 0.97 | 0.98 | +0.93% | 0.41 | 2.37% |
| 2026-02-24 | 0.97 | 0.98 | 0.96 | 0.97 | +1.15% | 0.37 | 2.12% |