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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.76 | 1.76 | 1.67 | 1.70 | -3.68% | 0.07 | 7.40% |
| 2026-03-20 | 1.81 | 1.81 | 1.76 | 1.76 | -1.84% | 0.07 | 6.81% |
| 2026-03-19 | 1.84 | 1.84 | 1.79 | 1.80 | -2.55% | 0.09 | 8.20% |
| 2026-03-18 | 1.81 | 1.84 | 1.81 | 1.84 | +1.43% | 0.06 | 5.95% |
| 2026-03-17 | 1.86 | 1.87 | 1.82 | 1.82 | -1.99% | 0.08 | 7.66% |
| 2026-03-16 | 1.85 | 1.86 | 1.81 | 1.86 | +0.65% | 0.11 | 10.61% |
| 2026-03-13 | 1.84 | 1.92 | 1.83 | 1.84 | -0.43% | 0.08 | 7.85% |
| 2026-03-12 | 1.88 | 1.89 | 1.84 | 1.85 | -1.49% | 0.08 | 7.79% |
| 2026-03-11 | 1.90 | 1.91 | 1.88 | 1.88 | -0.79% | 0.09 | 8.27% |
| 2026-03-10 | 1.86 | 1.90 | 1.86 | 1.90 | +1.94% | 0.07 | 6.61% |
| 2026-03-09 | 1.83 | 1.88 | 1.80 | 1.86 | -1.27% | 0.09 | 8.33% |
| 2026-03-06 | 1.86 | 1.90 | 1.86 | 1.88 | +0.32% | 0.04 | 3.89% |
| 2026-03-05 | 1.88 | 1.90 | 1.87 | 1.88 | +1.68% | 0.08 | 7.39% |
| 2026-03-04 | 1.84 | 1.88 | 1.84 | 1.85 | -0.43% | 0.07 | 6.66% |
| 2026-03-03 | 1.95 | 1.97 | 1.85 | 1.85 | -5.07% | 0.14 | 12.99% |
| 2026-03-02 | 1.94 | 1.98 | 1.94 | 1.95 | -1.41% | 0.09 | 8.05% |
| 2026-02-27 | 1.96 | 1.99 | 1.95 | 1.98 | +0.35% | 0.08 | 7.37% |
| 2026-02-26 | 1.96 | 1.98 | 1.93 | 1.97 | +1.23% | 0.09 | 7.80% |
| 2026-02-25 | 1.95 | 1.96 | 1.93 | 1.95 | +0.62% | 0.09 | 8.12% |
| 2026-02-24 | 1.98 | 1.98 | 1.92 | 1.94 | -0.62% | 0.08 | 7.22% |