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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.46 | 1.46 | 1.42 | 1.43 | -1.65% | 0.02 | 1.27% |
| 2026-04-20 | 1.43 | 1.46 | 1.43 | 1.46 | +1.96% | 0.02 | 1.37% |
| 2026-04-17 | 1.42 | 1.44 | 1.42 | 1.43 | +0.14% | 0.08 | 4.67% |
| 2026-04-16 | 1.43 | 1.44 | 1.41 | 1.43 | +0.99% | 0.09 | 5.30% |
| 2026-04-15 | 1.42 | 1.44 | 1.41 | 1.41 | +0.21% | 0.12 | 6.44% |
| 2026-04-14 | 1.40 | 1.42 | 1.39 | 1.41 | +2.03% | 0.08 | 4.38% |
| 2026-04-13 | 1.37 | 1.40 | 1.37 | 1.38 | +0.80% | 0.07 | 3.60% |
| 2026-04-10 | 1.36 | 1.39 | 1.36 | 1.37 | +1.63% | 0.08 | 4.22% |
| 2026-04-09 | 1.33 | 1.37 | 1.32 | 1.35 | -0.74% | 0.05 | 2.98% |
| 2026-04-08 | 1.35 | 1.36 | 1.32 | 1.36 | +6.01% | 0.08 | 4.66% |
| 2026-04-07 | 1.28 | 1.29 | 1.27 | 1.28 | +1.43% | 0.13 | 7.24% |
| 2026-04-03 | 1.27 | 1.27 | 1.26 | 1.26 | -0.39% | 0.08 | 4.54% |
| 2026-04-02 | 1.31 | 1.31 | 1.26 | 1.27 | -2.69% | 0.10 | 6.14% |
| 2026-04-01 | 1.27 | 1.32 | 1.27 | 1.30 | +3.17% | 0.06 | 3.31% |
| 2026-03-31 | 1.28 | 1.30 | 1.26 | 1.26 | -2.55% | 0.04 | 2.45% |
| 2026-03-30 | 1.29 | 1.30 | 1.27 | 1.30 | -1.07% | 0.05 | 3.02% |
| 2026-03-27 | 1.28 | 1.31 | 1.28 | 1.31 | +1.16% | 0.05 | 2.81% |
| 2026-03-26 | 1.32 | 1.32 | 1.29 | 1.29 | -2.12% | 0.09 | 5.15% |
| 2026-03-25 | 1.31 | 1.33 | 1.31 | 1.32 | +2.00% | 0.08 | 4.43% |
| 2026-03-24 | 1.28 | 1.30 | 1.26 | 1.30 | +2.05% | 0.10 | 6.33% |