博时中证科创创业50ETF sh.588390
1.34
+2.75%
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 | 1.31 | 1.35 | 1.31 | 1.34 | +2.75% | 0.14 | 6.96% |
| 2026-05-21 | 1.35 | 1.37 | 1.30 | 1.31 | -2.54% | 0.14 | 7.05% |
| 2026-05-20 | 1.31 | 1.35 | 1.31 | 1.34 | +1.90% | 0.11 | 5.42% |
| 2026-05-19 | 1.30 | 1.32 | 1.26 | 1.32 | +0.77% | 0.11 | 5.51% |
| 2026-05-18 | 1.30 | 1.33 | 1.29 | 1.31 | +0.15% | 0.10 | 4.82% |
| 2026-05-15 | 1.32 | 1.34 | 1.28 | 1.30 | -1.06% | 0.09 | 4.18% |
| 2026-05-14 | 1.35 | 1.36 | 1.31 | 1.32 | -1.79% | 0.08 | 3.83% |
| 2026-05-13 | 1.29 | 1.34 | 1.22 | 1.34 | +3.47% | 0.13 | 6.15% |
| 2026-05-12 | 1.29 | 1.31 | 1.28 | 1.30 | +0.93% | 0.10 | 4.75% |
| 2026-05-11 | 1.24 | 1.29 | 1.23 | 1.28 | +4.47% | 0.13 | 6.26% |
| 2026-05-08 | 1.24 | 1.24 | 1.22 | 1.23 | -1.28% | 0.10 | 4.95% |
| 2026-05-07 | 1.23 | 1.25 | 1.22 | 1.25 | +1.71% | 0.14 | 6.93% |
| 2026-05-06 | 1.20 | 1.25 | 1.20 | 1.23 | +3.90% | 0.12 | 5.78% |
| 2026-04-30 | 1.15 | 1.19 | 1.15 | 1.18 | +2.34% | 0.13 | 6.47% |
| 2026-04-29 | 1.13 | 1.15 | 1.12 | 1.15 | +1.59% | 0.12 | 6.11% |
| 2026-04-28 | 1.14 | 1.15 | 1.13 | 1.13 | -1.65% | 0.11 | 5.88% |
| 2026-04-27 | 1.15 | 1.16 | 1.14 | 1.15 | +0.70% | 0.11 | 5.55% |
| 2026-04-24 | 1.14 | 1.15 | 1.13 | 1.15 | -0.78% | 0.16 | 8.09% |
| 2026-04-23 | 1.17 | 1.18 | 1.14 | 1.15 | -0.69% | 0.12 | 5.82% |
| 2026-04-22 | 1.13 | 1.16 | 1.13 | 1.16 | +2.20% | 0.11 | 5.40% |