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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.14 | 1.14 | 1.12 | 1.14 | -0.18% | 0.08 | 4.02% |
| 2026-04-20 | 1.13 | 1.15 | 1.12 | 1.14 | +0.89% | 0.10 | 4.66% |
| 2026-04-17 | 1.11 | 1.14 | 1.11 | 1.13 | +1.90% | 0.11 | 5.47% |
| 2026-04-16 | 1.08 | 1.11 | 1.08 | 1.11 | +2.69% | 0.13 | 6.18% |
| 2026-04-15 | 1.09 | 1.10 | 1.07 | 1.08 | -1.19% | 0.15 | 7.29% |
| 2026-04-14 | 1.07 | 1.10 | 1.07 | 1.09 | +2.44% | 0.15 | 7.04% |
| 2026-04-13 | 1.05 | 1.07 | 1.05 | 1.07 | +0.95% | 0.13 | 6.10% |
| 2026-04-10 | 1.03 | 1.06 | 1.03 | 1.06 | +3.43% | 0.25 | 11.13% |
| 2026-04-09 | 1.01 | 1.03 | 1.01 | 1.02 | -0.58% | 0.06 | 2.95% |
| 2026-04-08 | 0.97 | 1.03 | 0.97 | 1.03 | +6.31% | 0.17 | 7.47% |
| 2026-04-07 | 0.96 | 0.97 | 0.96 | 0.97 | +0.62% | 0.07 | 3.22% |
| 2026-04-03 | 0.96 | 0.97 | 0.96 | 0.96 | +0.31% | 0.07 | 3.08% |
| 2026-04-02 | 0.98 | 0.98 | 0.95 | 0.96 | -2.65% | 0.09 | 4.51% |
| 2026-04-01 | 0.99 | 0.99 | 0.96 | 0.98 | +2.50% | 0.08 | 3.57% |
| 2026-03-31 | 0.98 | 0.99 | 0.96 | 0.96 | -3.03% | 0.11 | 5.31% |
| 2026-03-30 | 0.99 | 0.99 | 0.97 | 0.99 | -0.60% | 0.08 | 3.84% |
| 2026-03-27 | 0.98 | 1.00 | 0.98 | 0.99 | -0.10% | 0.09 | 4.43% |
| 2026-03-26 | 1.01 | 1.01 | 0.99 | 1.00 | -1.19% | 0.10 | 4.81% |
| 2026-03-25 | 0.99 | 1.01 | 0.99 | 1.01 | +2.13% | 0.08 | 3.75% |
| 2026-03-24 | 0.99 | 1.00 | 0.96 | 0.99 | +1.02% | 0.07 | 3.47% |