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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.94 | 1.94 | 1.90 | 1.92 | -1.08% | 0.07 | 6.56% |
| 2026-04-20 | 1.90 | 1.94 | 1.90 | 1.94 | +1.79% | 0.20 | 17.68% |
| 2026-04-17 | 1.89 | 1.91 | 1.88 | 1.90 | +0.26% | 0.14 | 12.85% |
| 2026-04-16 | 1.87 | 1.90 | 1.87 | 1.90 | +1.12% | 0.15 | 14.19% |
| 2026-04-15 | 1.89 | 1.91 | 1.87 | 1.88 | +0.11% | 0.19 | 17.54% |
| 2026-04-14 | 1.86 | 1.88 | 1.85 | 1.88 | +1.96% | 0.17 | 15.86% |
| 2026-04-13 | 1.82 | 1.86 | 1.80 | 1.84 | +0.99% | 0.15 | 14.52% |
| 2026-04-10 | 1.79 | 1.85 | 1.79 | 1.82 | +1.45% | 0.11 | 10.59% |
| 2026-04-09 | 1.78 | 1.82 | 1.78 | 1.79 | -0.83% | 0.09 | 8.80% |
| 2026-04-08 | 1.73 | 1.81 | 1.73 | 1.81 | +5.79% | 0.08 | 7.81% |
| 2026-04-07 | 1.71 | 1.73 | 1.70 | 1.71 | +1.06% | 0.06 | 5.98% |
| 2026-04-03 | 1.70 | 1.72 | 1.69 | 1.69 | -0.65% | 0.05 | 5.12% |
| 2026-04-02 | 1.76 | 1.76 | 1.69 | 1.70 | -2.01% | 0.06 | 6.14% |
| 2026-04-01 | 1.75 | 1.75 | 1.72 | 1.74 | +2.29% | 0.07 | 7.24% |
| 2026-03-31 | 1.72 | 1.75 | 1.69 | 1.70 | -2.02% | 0.06 | 6.56% |
| 2026-03-30 | 1.73 | 1.74 | 1.71 | 1.74 | -0.86% | 0.08 | 7.75% |
| 2026-03-27 | 1.72 | 1.75 | 1.69 | 1.75 | +0.81% | 0.07 | 7.43% |
| 2026-03-26 | 1.77 | 1.77 | 1.73 | 1.74 | -1.31% | 0.06 | 6.12% |
| 2026-03-25 | 1.73 | 1.95 | 1.73 | 1.76 | +1.85% | 0.06 | 6.21% |
| 2026-03-24 | 1.72 | 1.74 | 1.67 | 1.73 | +1.59% | 0.07 | 7.66% |