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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.96 | 0.97 | 0.96 | 0.96 | -0.93% | 0.31 | 1.80% |
| 2026-02-12 | 0.96 | 0.97 | 0.96 | 0.97 | +1.15% | 0.32 | 1.87% |
| 2026-02-11 | 0.97 | 0.97 | 0.95 | 0.96 | -1.64% | 0.32 | 1.86% |
| 2026-02-10 | 0.97 | 0.98 | 0.97 | 0.97 | +0.41% | 0.44 | 2.50% |
| 2026-02-09 | 0.95 | 0.97 | 0.94 | 0.97 | +3.42% | 0.64 | 3.65% |
| 2026-02-06 | 0.94 | 0.95 | 0.93 | 0.94 | -0.95% | 0.40 | 2.32% |
| 2026-02-05 | 0.95 | 0.96 | 0.94 | 0.95 | -1.77% | 0.52 | 3.04% |
| 2026-02-04 | 0.97 | 0.97 | 0.94 | 0.96 | -1.53% | 0.62 | 3.58% |
| 2026-02-03 | 0.99 | 0.99 | 0.95 | 0.98 | 0.00% | 0.63 | 3.64% |
| 2026-02-02 | 0.99 | 1.01 | 0.97 | 0.98 | -1.71% | 0.76 | 4.30% |
| 2026-01-30 | 0.97 | 1.00 | 0.96 | 0.99 | +1.84% | 0.82 | 4.59% |
| 2026-01-29 | 0.99 | 1.00 | 0.97 | 0.98 | -1.81% | 0.57 | 3.20% |
| 2026-01-28 | 1.00 | 1.00 | 0.98 | 0.99 | -0.10% | 0.49 | 2.73% |
| 2026-01-27 | 0.98 | 1.00 | 0.97 | 1.00 | +1.22% | 0.63 | 3.51% |
| 2026-01-26 | 0.99 | 1.00 | 0.98 | 0.98 | -1.01% | 0.32 | 1.78% |
| 2026-01-23 | 1.00 | 1.00 | 0.98 | 0.99 | -0.60% | 0.44 | 2.46% |
| 2026-01-22 | 1.00 | 1.01 | 0.99 | 1.00 | +0.91% | 0.67 | 3.65% |
| 2026-01-21 | 0.96 | 1.00 | 0.96 | 0.99 | +2.27% | 0.87 | 4.69% |
| 2026-01-20 | 0.99 | 1.00 | 0.96 | 0.97 | -2.52% | 0.77 | 4.30% |
| 2026-01-19 | 1.00 | 1.01 | 0.99 | 0.99 | -0.60% | 0.47 | 2.59% |