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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.99 | 1.01 | 0.97 | 0.98 | -3.55% | 0.06 | 2.84% |
| 2026-03-20 | 1.00 | 1.03 | 1.00 | 1.01 | +1.30% | 0.15 | 6.70% |
| 2026-03-19 | 0.99 | 1.01 | 0.99 | 1.00 | -0.89% | 0.11 | 4.86% |
| 2026-03-18 | 0.99 | 1.01 | 0.99 | 1.01 | +1.92% | 0.10 | 4.68% |
| 2026-03-17 | 1.01 | 1.02 | 0.99 | 0.99 | -2.27% | 0.12 | 5.25% |
| 2026-03-16 | 1.00 | 1.01 | 0.99 | 1.01 | +1.30% | 0.08 | 3.45% |
| 2026-03-13 | 1.00 | 1.01 | 0.99 | 1.00 | -0.30% | 0.09 | 3.96% |
| 2026-03-12 | 1.01 | 1.02 | 0.99 | 1.00 | -1.18% | 0.09 | 4.15% |
| 2026-03-11 | 1.02 | 1.03 | 1.01 | 1.01 | +0.30% | 0.12 | 5.07% |
| 2026-03-10 | 1.00 | 1.01 | 1.00 | 1.01 | +2.95% | 0.14 | 6.03% |
| 2026-03-09 | 0.99 | 0.99 | 0.95 | 0.98 | -1.50% | 0.12 | 5.45% |
| 2026-03-06 | 0.99 | 1.00 | 0.98 | 1.00 | 0.00% | 0.08 | 3.67% |
| 2026-03-05 | 0.98 | 1.02 | 0.98 | 1.00 | +2.15% | 0.15 | 6.75% |
| 2026-03-04 | 0.98 | 0.99 | 0.97 | 0.98 | -1.31% | 0.10 | 4.29% |
| 2026-03-03 | 1.02 | 1.03 | 0.99 | 0.99 | -2.85% | 0.15 | 6.61% |
| 2026-03-02 | 1.00 | 1.03 | 1.00 | 1.02 | -0.20% | 0.08 | 3.30% |
| 2026-02-27 | 1.03 | 1.04 | 1.01 | 1.02 | -1.64% | 0.11 | 4.88% |
| 2026-02-26 | 1.03 | 1.04 | 1.02 | 1.04 | +1.07% | 0.12 | 5.03% |
| 2026-02-25 | 1.02 | 1.03 | 1.01 | 1.03 | +1.18% | 0.10 | 4.26% |
| 2026-02-24 | 1.02 | 1.03 | 1.01 | 1.01 | +0.69% | 0.14 | 5.94% |