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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.47 | 1.48 | 1.45 | 1.47 | +0.55% | 0.16 | 8.47% |
| 2026-04-20 | 1.47 | 1.47 | 1.43 | 1.46 | +0.62% | 0.14 | 7.59% |
| 2026-04-17 | 1.44 | 1.46 | 1.44 | 1.46 | +0.83% | 0.15 | 7.68% |
| 2026-04-16 | 1.41 | 1.45 | 1.41 | 1.44 | +1.76% | 0.18 | 9.60% |
| 2026-04-15 | 1.44 | 1.44 | 1.42 | 1.42 | -0.49% | 0.13 | 7.22% |
| 2026-04-14 | 1.41 | 1.43 | 1.40 | 1.43 | +2.30% | 0.13 | 7.04% |
| 2026-04-13 | 1.39 | 1.40 | 1.38 | 1.39 | -0.14% | 0.12 | 6.63% |
| 2026-04-10 | 1.39 | 1.41 | 1.39 | 1.40 | +0.94% | 0.10 | 5.49% |
| 2026-04-09 | 1.39 | 1.40 | 1.38 | 1.38 | -0.79% | 0.11 | 5.77% |
| 2026-04-08 | 1.39 | 1.39 | 1.33 | 1.39 | +5.13% | 0.10 | 5.60% |
| 2026-04-07 | 1.33 | 1.34 | 1.32 | 1.32 | +0.61% | 0.11 | 6.17% |
| 2026-04-03 | 1.33 | 1.33 | 1.31 | 1.32 | -0.38% | 0.13 | 7.17% |
| 2026-04-02 | 1.34 | 1.35 | 1.32 | 1.32 | -2.22% | 0.10 | 5.37% |
| 2026-04-01 | 1.33 | 1.35 | 1.33 | 1.35 | +2.66% | 0.11 | 6.20% |
| 2026-03-31 | 1.34 | 1.35 | 1.32 | 1.32 | -2.30% | 0.09 | 5.13% |
| 2026-03-30 | 1.35 | 1.35 | 1.33 | 1.35 | -1.10% | 0.10 | 5.47% |
| 2026-03-27 | 1.33 | 1.36 | 1.32 | 1.36 | +1.56% | 0.11 | 6.16% |
| 2026-03-26 | 1.35 | 1.36 | 1.33 | 1.34 | -1.11% | 0.15 | 8.13% |
| 2026-03-25 | 1.35 | 1.37 | 1.33 | 1.36 | +1.42% | 0.23 | 11.74% |
| 2026-03-24 | 1.32 | 1.34 | 1.29 | 1.34 | +2.45% | 0.19 | 10.26% |