南方上证科创板100ETF sh.588900
1.86
+2.31%
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 | 1.82 | 1.86 | 1.81 | 1.86 | +2.31% | 0.12 | 2.02% |
| 2026-05-21 | 1.92 | 1.96 | 1.81 | 1.82 | -5.22% | 0.13 | 2.11% |
| 2026-05-20 | 1.86 | 1.92 | 1.82 | 1.92 | +3.29% | 0.09 | 1.46% |
| 2026-05-19 | 1.80 | 1.86 | 1.78 | 1.85 | +1.64% | 0.09 | 1.46% |
| 2026-05-18 | 1.84 | 1.85 | 1.80 | 1.82 | +0.83% | 0.08 | 1.31% |
| 2026-05-15 | 1.82 | 1.86 | 1.77 | 1.81 | -0.77% | 0.13 | 2.01% |
| 2026-05-14 | 1.87 | 1.89 | 1.82 | 1.82 | -2.30% | 0.13 | 1.96% |
| 2026-05-13 | 1.84 | 1.87 | 1.80 | 1.87 | +1.74% | 0.07 | 1.01% |
| 2026-05-12 | 1.83 | 1.85 | 1.81 | 1.83 | +0.16% | 0.11 | 1.63% |
| 2026-05-11 | 1.77 | 1.84 | 1.77 | 1.83 | +3.44% | 0.17 | 2.64% |
| 2026-05-08 | 1.78 | 1.78 | 1.75 | 1.77 | -0.62% | 0.04 | 0.55% |
| 2026-05-07 | 1.77 | 1.78 | 1.73 | 1.78 | +2.47% | 0.07 | 1.03% |
| 2026-05-06 | 1.72 | 1.76 | 1.72 | 1.74 | +2.54% | 0.07 | 0.94% |
| 2026-04-30 | 1.65 | 1.71 | 1.64 | 1.70 | +2.98% | 0.10 | 1.40% |
| 2026-04-29 | 1.62 | 1.66 | 1.61 | 1.65 | +0.98% | 0.04 | 0.57% |
| 2026-04-28 | 1.66 | 1.66 | 1.62 | 1.63 | -1.45% | 0.07 | 0.99% |
| 2026-04-27 | 1.63 | 1.66 | 1.61 | 1.66 | +2.10% | 0.10 | 1.46% |
| 2026-04-24 | 1.61 | 1.63 | 1.60 | 1.62 | +0.50% | 0.10 | 1.52% |
| 2026-04-23 | 1.66 | 1.66 | 1.59 | 1.61 | -2.00% | 0.28 | 3.98% |
| 2026-04-22 | 1.61 | 1.65 | 1.60 | 1.65 | +1.86% | 0.11 | 1.48% |