招商上证科创板50成份增强策略ETF sh.588450
2.33
+1.53%
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 | 2.29 | 2.34 | 2.27 | 2.33 | +1.53% | 0.20 | 15.79% |
| 2026-05-21 | 2.40 | 2.45 | 2.29 | 2.29 | -3.13% | 0.36 | 27.81% |
| 2026-05-20 | 2.31 | 2.37 | 2.27 | 2.37 | +2.34% | 0.31 | 23.87% |
| 2026-05-19 | 2.23 | 2.31 | 2.19 | 2.31 | +3.68% | 0.20 | 16.34% |
| 2026-05-18 | 2.20 | 2.27 | 2.20 | 2.23 | +0.45% | 0.16 | 13.11% |
| 2026-05-15 | 2.23 | 2.30 | 2.18 | 2.22 | -0.89% | 0.21 | 17.30% |
| 2026-05-14 | 2.31 | 2.34 | 2.24 | 2.24 | -2.35% | 0.08 | 6.59% |
| 2026-05-13 | 2.23 | 2.30 | 2.19 | 2.29 | +2.05% | 0.21 | 17.11% |
| 2026-05-12 | 2.26 | 2.28 | 2.22 | 2.25 | -0.31% | 0.12 | 9.82% |
| 2026-05-11 | 2.21 | 2.27 | 2.20 | 2.25 | +4.26% | 0.23 | 19.19% |
| 2026-05-08 | 2.17 | 2.18 | 2.14 | 2.16 | -1.41% | 0.12 | 10.23% |
| 2026-05-07 | 2.17 | 2.20 | 2.16 | 2.19 | +1.06% | 0.19 | 16.19% |
| 2026-05-06 | 2.11 | 2.24 | 2.11 | 2.17 | +5.34% | 0.27 | 21.00% |
| 2026-04-30 | 1.98 | 2.07 | 1.98 | 2.06 | +4.04% | 0.19 | 15.79% |
| 2026-04-29 | 1.97 | 1.99 | 1.93 | 1.98 | +0.25% | 0.11 | 9.36% |
| 2026-04-28 | 2.00 | 2.02 | 1.97 | 1.98 | -1.50% | 0.08 | 7.38% |
| 2026-04-27 | 1.96 | 2.01 | 1.96 | 2.00 | +3.30% | 0.11 | 9.52% |
| 2026-04-24 | 1.93 | 1.96 | 1.89 | 1.94 | +1.20% | 0.08 | 6.83% |
| 2026-04-23 | 1.95 | 1.96 | 1.90 | 1.92 | -1.39% | 0.10 | 8.79% |
| 2026-04-22 | 1.90 | 1.95 | 1.90 | 1.95 | +1.51% | 0.06 | 5.49% |