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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.95 | 1.97 | 1.94 | 1.95 | -0.51% | 0.10 | 9.09% |
| 2026-02-12 | 1.93 | 1.96 | 1.93 | 1.96 | +1.61% | 0.06 | 5.65% |
| 2026-02-11 | 1.94 | 1.94 | 1.92 | 1.93 | -0.72% | 0.07 | 6.19% |
| 2026-02-10 | 1.93 | 1.96 | 1.93 | 1.94 | +0.83% | 0.06 | 5.42% |
| 2026-02-09 | 1.92 | 1.93 | 1.90 | 1.93 | +2.23% | 0.06 | 5.20% |
| 2026-02-06 | 1.89 | 1.91 | 1.86 | 1.89 | -0.74% | 0.07 | 6.85% |
| 2026-02-05 | 1.88 | 1.92 | 1.88 | 1.90 | -1.09% | 0.08 | 7.56% |
| 2026-02-04 | 1.94 | 1.94 | 1.90 | 1.92 | -1.39% | 0.09 | 8.00% |
| 2026-02-03 | 1.93 | 1.96 | 1.90 | 1.95 | +1.35% | 0.08 | 6.80% |
| 2026-02-02 | 1.98 | 1.99 | 1.92 | 1.92 | -3.47% | 0.11 | 9.44% |
| 2026-01-30 | 1.99 | 2.00 | 1.93 | 1.99 | +0.10% | 0.15 | 13.69% |
| 2026-01-29 | 2.04 | 2.04 | 1.98 | 1.99 | -2.74% | 0.15 | 13.26% |
| 2026-01-28 | 2.05 | 2.06 | 2.02 | 2.04 | +0.49% | 0.13 | 11.68% |
| 2026-01-27 | 2.02 | 2.04 | 1.98 | 2.03 | +0.54% | 0.10 | 9.01% |
| 2026-01-26 | 2.04 | 2.07 | 2.01 | 2.02 | -0.98% | 0.06 | 5.07% |
| 2026-01-23 | 2.04 | 2.05 | 2.01 | 2.04 | +0.69% | 0.09 | 8.16% |
| 2026-01-22 | 2.04 | 2.06 | 2.01 | 2.03 | +0.69% | 0.15 | 13.50% |
| 2026-01-21 | 1.95 | 2.02 | 1.95 | 2.02 | +3.60% | 0.24 | 18.72% |
| 2026-01-20 | 1.97 | 2.00 | 1.93 | 1.95 | -1.47% | 0.17 | 13.83% |
| 2026-01-19 | 1.98 | 1.99 | 1.97 | 1.97 | -0.30% | 0.25 | 18.67% |