中银上证科创板50ETF sh.588720
1.80
+1.07%
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 | 1.78 | 1.83 | 1.76 | 1.80 | +1.07% | 0.18 | 11.31% |
| 2026-05-21 | 1.89 | 1.90 | 1.77 | 1.78 | -3.31% | 0.17 | 9.98% |
| 2026-05-20 | 1.78 | 1.85 | 1.78 | 1.84 | +3.13% | 0.16 | 9.27% |
| 2026-05-19 | 1.73 | 1.79 | 1.68 | 1.79 | +3.90% | 0.13 | 8.19% |
| 2026-05-18 | 1.73 | 1.75 | 1.69 | 1.72 | +0.82% | 0.10 | 5.75% |
| 2026-05-15 | 1.77 | 1.78 | 1.68 | 1.71 | -1.73% | 0.13 | 7.96% |
| 2026-05-14 | 1.82 | 1.82 | 1.74 | 1.74 | -2.47% | 0.07 | 4.14% |
| 2026-05-13 | 1.72 | 1.78 | 1.69 | 1.78 | +2.77% | 0.07 | 4.00% |
| 2026-05-12 | 1.74 | 1.76 | 1.68 | 1.73 | +0.29% | 0.07 | 3.85% |
| 2026-05-11 | 1.69 | 1.74 | 1.68 | 1.73 | +4.60% | 0.16 | 8.89% |
| 2026-05-08 | 1.68 | 1.68 | 1.64 | 1.65 | -2.13% | 0.10 | 5.31% |
| 2026-05-07 | 1.67 | 1.69 | 1.66 | 1.69 | +1.38% | 0.08 | 4.31% |
| 2026-05-06 | 1.62 | 1.73 | 1.62 | 1.66 | +5.18% | 0.15 | 7.18% |
| 2026-04-30 | 1.50 | 1.59 | 1.50 | 1.58 | +5.40% | 0.07 | 3.75% |
| 2026-04-29 | 1.50 | 1.50 | 1.46 | 1.50 | +0.33% | 0.03 | 1.80% |
| 2026-04-28 | 1.52 | 1.53 | 1.49 | 1.50 | -1.64% | 0.08 | 4.52% |
| 2026-04-27 | 1.49 | 1.52 | 1.48 | 1.52 | +4.18% | 0.07 | 4.04% |
| 2026-04-24 | 1.44 | 1.48 | 1.43 | 1.46 | +1.53% | 0.10 | 5.99% |
| 2026-04-23 | 1.47 | 1.47 | 1.43 | 1.44 | -1.30% | 0.07 | 3.97% |
| 2026-04-22 | 1.43 | 1.46 | 1.43 | 1.46 | +1.75% | 0.06 | 3.20% |