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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.49 | 1.50 | 1.48 | 1.48 | -0.67% | 0.07 | 3.61% |
| 2026-02-12 | 1.46 | 1.49 | 1.46 | 1.49 | +1.78% | 0.06 | 3.09% |
| 2026-02-11 | 1.48 | 1.48 | 1.46 | 1.46 | -0.95% | 0.03 | 1.77% |
| 2026-02-10 | 1.48 | 1.49 | 1.48 | 1.48 | +0.96% | 0.07 | 3.55% |
| 2026-02-09 | 1.44 | 1.46 | 1.44 | 1.46 | +2.45% | 0.06 | 3.10% |
| 2026-02-06 | 1.43 | 1.45 | 1.40 | 1.43 | -0.76% | 0.05 | 2.70% |
| 2026-02-05 | 1.46 | 1.46 | 1.42 | 1.44 | -1.44% | 0.03 | 1.76% |
| 2026-02-04 | 1.48 | 1.48 | 1.36 | 1.46 | -1.22% | 0.06 | 2.95% |
| 2026-02-03 | 1.47 | 1.49 | 1.44 | 1.48 | +1.51% | 0.20 | 10.14% |
| 2026-02-02 | 1.51 | 1.51 | 1.46 | 1.46 | -3.77% | 0.12 | 5.73% |
| 2026-01-30 | 1.53 | 1.53 | 1.48 | 1.51 | -0.33% | 0.03 | 1.62% |
| 2026-01-29 | 1.56 | 1.56 | 1.51 | 1.52 | -2.88% | 0.04 | 1.83% |
| 2026-01-28 | 1.57 | 1.58 | 1.54 | 1.56 | +0.06% | 0.07 | 3.04% |
| 2026-01-27 | 1.54 | 1.57 | 1.51 | 1.56 | +1.30% | 0.04 | 2.08% |
| 2026-01-26 | 1.56 | 1.58 | 1.54 | 1.54 | -1.15% | 0.05 | 2.37% |
| 2026-01-23 | 1.54 | 1.56 | 1.53 | 1.56 | +0.91% | 0.07 | 3.45% |
| 2026-01-22 | 1.55 | 1.59 | 1.54 | 1.55 | +0.39% | 0.14 | 6.81% |
| 2026-01-21 | 1.48 | 1.55 | 1.48 | 1.54 | +3.29% | 0.13 | 5.90% |
| 2026-01-20 | 1.53 | 1.53 | 1.48 | 1.49 | -1.45% | 0.09 | 4.56% |
| 2026-01-19 | 1.52 | 1.53 | 1.51 | 1.51 | -0.59% | 0.09 | 4.44% |