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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.32 | 1.32 | 1.26 | 1.27 | -4.08% | 0.08 | 5.09% |
| 2026-03-20 | 1.34 | 1.35 | 1.32 | 1.32 | -1.34% | 0.03 | 1.97% |
| 2026-03-19 | 1.35 | 1.36 | 1.34 | 1.34 | -2.47% | 0.11 | 6.25% |
| 2026-03-18 | 1.36 | 1.38 | 1.36 | 1.38 | +1.10% | 0.04 | 2.20% |
| 2026-03-17 | 1.39 | 1.39 | 1.36 | 1.36 | -1.94% | 0.09 | 4.79% |
| 2026-03-16 | 1.38 | 1.39 | 1.36 | 1.39 | +0.65% | 0.03 | 1.87% |
| 2026-03-13 | 1.40 | 1.41 | 1.38 | 1.38 | -0.72% | 0.02 | 1.04% |
| 2026-03-12 | 1.40 | 1.42 | 1.38 | 1.39 | -1.28% | 0.04 | 2.35% |
| 2026-03-11 | 1.43 | 1.43 | 1.41 | 1.41 | -1.40% | 0.02 | 0.91% |
| 2026-03-10 | 1.42 | 1.43 | 1.41 | 1.43 | +2.00% | 0.04 | 2.13% |
| 2026-03-09 | 1.42 | 1.42 | 1.36 | 1.40 | -1.27% | 0.05 | 2.85% |
| 2026-03-06 | 1.40 | 1.43 | 1.40 | 1.42 | +0.14% | 0.01 | 0.75% |
| 2026-03-05 | 1.40 | 1.44 | 1.40 | 1.42 | +1.94% | 0.03 | 1.42% |
| 2026-03-04 | 1.41 | 1.42 | 1.39 | 1.39 | -0.64% | 0.03 | 1.29% |
| 2026-03-03 | 1.47 | 1.47 | 1.39 | 1.40 | -5.09% | 0.05 | 2.70% |
| 2026-03-02 | 1.49 | 1.49 | 1.47 | 1.47 | -1.41% | 0.01 | 0.35% |
| 2026-02-27 | 1.47 | 1.50 | 1.47 | 1.49 | +0.27% | 0.05 | 2.20% |
| 2026-02-26 | 1.49 | 1.50 | 1.47 | 1.49 | +0.61% | 0.08 | 4.04% |
| 2026-02-25 | 1.47 | 1.49 | 1.46 | 1.48 | +0.47% | 0.06 | 3.05% |
| 2026-02-24 | 1.50 | 1.50 | 1.46 | 1.47 | -0.34% | 0.02 | 0.93% |