鹏扬中证科创创业50ETF sh.588350
1.92
+3.11%
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 | 1.92 | 1.93 | 1.86 | 1.92 | +3.11% | 0.05 | 0.33% |
| 2026-05-21 | 1.93 | 1.97 | 1.86 | 1.86 | -2.86% | 0.09 | 0.60% |
| 2026-05-20 | 1.88 | 1.93 | 1.85 | 1.92 | +1.96% | 0.07 | 0.48% |
| 2026-05-19 | 1.86 | 1.89 | 1.80 | 1.88 | +0.97% | 0.13 | 0.92% |
| 2026-05-18 | 1.85 | 1.90 | 1.85 | 1.86 | +0.11% | 0.03 | 0.23% |
| 2026-05-15 | 1.88 | 1.92 | 1.83 | 1.86 | -1.27% | 0.10 | 0.69% |
| 2026-05-14 | 1.93 | 1.98 | 1.86 | 1.89 | -1.87% | 0.12 | 0.86% |
| 2026-05-13 | 1.83 | 1.92 | 1.82 | 1.92 | +3.39% | 0.11 | 0.77% |
| 2026-05-12 | 1.84 | 1.87 | 1.83 | 1.86 | +1.31% | 0.03 | 0.23% |
| 2026-05-11 | 1.78 | 1.84 | 1.77 | 1.84 | +4.32% | 0.04 | 0.31% |
| 2026-05-08 | 1.78 | 1.78 | 1.75 | 1.76 | -1.29% | 0.01 | 0.10% |
| 2026-05-07 | 1.75 | 1.79 | 1.74 | 1.78 | +1.89% | 0.01 | 0.10% |
| 2026-05-06 | 1.71 | 1.81 | 1.71 | 1.75 | +3.61% | 0.03 | 0.23% |
| 2026-04-30 | 1.67 | 1.69 | 1.66 | 1.69 | +2.49% | 0.03 | 0.24% |
| 2026-04-29 | 1.62 | 1.65 | 1.61 | 1.65 | +1.73% | 0.02 | 0.12% |
| 2026-04-28 | 1.65 | 1.65 | 1.61 | 1.62 | -1.70% | 0.02 | 0.13% |
| 2026-04-27 | 1.65 | 1.66 | 1.64 | 1.65 | +0.73% | 0.04 | 0.30% |
| 2026-04-24 | 1.62 | 1.68 | 1.62 | 1.64 | -0.97% | 0.03 | 0.23% |
| 2026-04-23 | 1.67 | 1.69 | 1.63 | 1.65 | -0.84% | 0.02 | 0.15% |
| 2026-04-22 | 1.62 | 1.67 | 1.62 | 1.67 | +2.52% | 0.01 | 0.11% |