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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.01 | 1.02 | 1.00 | 1.01 | -0.98% | 0.07 | 3.08% |
| 2026-02-12 | 1.00 | 1.02 | 1.00 | 1.02 | +1.19% | 0.09 | 3.92% |
| 2026-02-11 | 1.02 | 1.02 | 1.00 | 1.01 | -1.76% | 0.09 | 3.75% |
| 2026-02-10 | 1.02 | 1.03 | 1.02 | 1.02 | +0.29% | 0.06 | 2.58% |
| 2026-02-09 | 0.99 | 1.02 | 0.99 | 1.02 | +3.34% | 0.13 | 5.29% |
| 2026-02-06 | 1.00 | 1.00 | 0.97 | 0.99 | -1.20% | 0.08 | 3.31% |
| 2026-02-05 | 1.02 | 1.02 | 0.99 | 1.00 | -1.86% | 0.13 | 5.63% |
| 2026-02-04 | 1.02 | 1.02 | 0.99 | 1.02 | -0.78% | 0.08 | 3.40% |
| 2026-02-03 | 1.03 | 1.04 | 1.00 | 1.03 | +0.49% | 0.17 | 7.37% |
| 2026-02-02 | 1.04 | 1.06 | 1.02 | 1.02 | -2.20% | 0.17 | 6.92% |
| 2026-01-30 | 1.02 | 1.05 | 1.01 | 1.04 | +1.85% | 0.14 | 5.68% |
| 2026-01-29 | 1.05 | 1.05 | 1.02 | 1.03 | -1.54% | 0.11 | 4.47% |
| 2026-01-28 | 1.05 | 1.06 | 1.03 | 1.04 | -0.19% | 0.13 | 5.44% |
| 2026-01-27 | 1.03 | 1.05 | 1.02 | 1.04 | +0.58% | 0.12 | 4.79% |
| 2026-01-26 | 1.05 | 1.05 | 1.03 | 1.04 | -0.86% | 0.07 | 2.76% |
| 2026-01-23 | 1.05 | 1.05 | 1.03 | 1.05 | -0.76% | 0.11 | 4.47% |
| 2026-01-22 | 1.04 | 1.06 | 1.04 | 1.05 | +1.44% | 0.23 | 9.18% |
| 2026-01-21 | 1.02 | 1.05 | 1.02 | 1.04 | +1.96% | 0.19 | 7.52% |
| 2026-01-20 | 1.05 | 1.05 | 1.02 | 1.02 | -2.76% | 0.25 | 10.72% |
| 2026-01-19 | 1.04 | 1.06 | 1.04 | 1.05 | -0.19% | 0.18 | 7.22% |