建信上证智选科创板创新价值ETF sh.588910
1.64
+3.15%
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 | 1.58 | 1.64 | 1.58 | 1.64 | +3.15% | 0.20 | 11.04% |
| 2026-05-21 | 1.66 | 1.69 | 1.58 | 1.59 | -4.51% | 0.22 | 11.50% |
| 2026-05-20 | 1.64 | 1.66 | 1.62 | 1.66 | +1.65% | 0.20 | 10.62% |
| 2026-05-19 | 1.61 | 1.64 | 1.58 | 1.64 | +1.24% | 0.05 | 2.66% |
| 2026-05-18 | 1.60 | 1.64 | 1.60 | 1.61 | 0.00% | 0.21 | 10.66% |
| 2026-05-15 | 1.61 | 1.65 | 1.59 | 1.61 | -0.68% | 0.25 | 12.88% |
| 2026-05-14 | 1.64 | 1.65 | 1.61 | 1.63 | -0.12% | 0.22 | 10.95% |
| 2026-05-13 | 1.58 | 1.63 | 1.57 | 1.63 | +2.39% | 0.29 | 14.41% |
| 2026-05-12 | 1.60 | 1.61 | 1.58 | 1.59 | -0.50% | 0.21 | 10.44% |
| 2026-05-11 | 1.56 | 1.60 | 1.56 | 1.60 | +2.57% | 0.21 | 10.51% |
| 2026-05-08 | 1.56 | 1.56 | 1.54 | 1.56 | +0.19% | 0.22 | 11.55% |
| 2026-05-07 | 1.55 | 1.56 | 1.53 | 1.55 | +0.97% | 0.21 | 10.86% |
| 2026-05-06 | 1.52 | 1.55 | 1.52 | 1.54 | +1.58% | 0.23 | 12.17% |
| 2026-04-30 | 1.50 | 1.52 | 1.49 | 1.52 | +1.75% | 0.19 | 10.16% |
| 2026-04-29 | 1.48 | 1.49 | 1.45 | 1.49 | +1.57% | 0.18 | 9.55% |
| 2026-04-28 | 1.50 | 1.52 | 1.45 | 1.47 | -1.54% | 0.15 | 8.08% |
| 2026-04-27 | 1.47 | 1.49 | 1.46 | 1.49 | +1.98% | 0.21 | 10.73% |
| 2026-04-24 | 1.47 | 1.47 | 1.45 | 1.46 | -0.41% | 0.21 | 10.96% |
| 2026-04-23 | 1.49 | 1.49 | 1.46 | 1.47 | -1.74% | 0.20 | 10.52% |
| 2026-04-22 | 1.48 | 1.49 | 1.47 | 1.49 | +1.43% | 0.17 | 8.82% |