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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.64 | 1.64 | 1.60 | 1.62 | -0.55% | 0.03 | 0.20% |
| 2026-04-20 | 1.62 | 1.64 | 1.61 | 1.63 | +0.93% | 0.02 | 0.14% |
| 2026-04-17 | 1.59 | 1.62 | 1.59 | 1.62 | +1.95% | 0.03 | 0.21% |
| 2026-04-16 | 1.54 | 1.59 | 1.54 | 1.59 | +2.78% | 0.03 | 0.21% |
| 2026-04-15 | 1.57 | 1.59 | 1.53 | 1.54 | -1.09% | 0.03 | 0.24% |
| 2026-04-14 | 1.53 | 1.57 | 1.53 | 1.56 | +2.36% | 0.03 | 0.19% |
| 2026-04-13 | 1.51 | 1.54 | 1.51 | 1.53 | +0.79% | 0.05 | 0.33% |
| 2026-04-10 | 1.46 | 1.52 | 1.46 | 1.51 | +3.56% | 0.05 | 0.37% |
| 2026-04-09 | 1.45 | 1.47 | 1.45 | 1.46 | -0.54% | 0.03 | 0.20% |
| 2026-04-08 | 1.42 | 1.47 | 1.42 | 1.47 | +6.37% | 0.06 | 0.45% |
| 2026-04-07 | 1.37 | 1.39 | 1.37 | 1.38 | +0.73% | 0.04 | 0.35% |
| 2026-04-03 | 1.37 | 1.39 | 1.37 | 1.37 | +0.15% | 0.01 | 0.07% |
| 2026-04-02 | 1.39 | 1.40 | 1.36 | 1.37 | -2.63% | 0.02 | 0.16% |
| 2026-04-01 | 1.39 | 1.41 | 1.38 | 1.41 | +2.78% | 0.04 | 0.33% |
| 2026-03-31 | 1.39 | 1.41 | 1.37 | 1.37 | -3.05% | 0.03 | 0.25% |
| 2026-03-30 | 1.41 | 1.41 | 1.39 | 1.41 | -0.84% | 0.02 | 0.18% |
| 2026-03-27 | 1.42 | 1.44 | 1.40 | 1.42 | -0.14% | 0.02 | 0.17% |
| 2026-03-26 | 1.43 | 1.46 | 1.42 | 1.43 | -1.18% | 0.02 | 0.18% |
| 2026-03-25 | 1.43 | 1.45 | 1.43 | 1.44 | +2.12% | 0.02 | 0.13% |
| 2026-03-24 | 1.40 | 1.42 | 1.37 | 1.41 | +0.93% | 0.02 | 0.18% |