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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.49 | 1.50 | 1.48 | 1.49 | -0.47% | 0.20 | 9.00% |
| 2026-02-12 | 1.48 | 1.50 | 1.48 | 1.49 | +0.74% | 0.19 | 8.86% |
| 2026-02-11 | 1.49 | 1.50 | 1.48 | 1.48 | -0.60% | 0.20 | 9.26% |
| 2026-02-10 | 1.50 | 1.50 | 1.49 | 1.49 | -0.73% | 0.18 | 8.23% |
| 2026-02-09 | 1.48 | 1.51 | 1.48 | 1.50 | +2.81% | 0.17 | 7.90% |
| 2026-02-06 | 1.44 | 1.48 | 1.44 | 1.46 | +0.48% | 0.18 | 8.39% |
| 2026-02-05 | 1.46 | 1.47 | 1.44 | 1.45 | -1.76% | 0.17 | 7.90% |
| 2026-02-04 | 1.47 | 1.48 | 1.45 | 1.48 | +0.89% | 0.15 | 7.03% |
| 2026-02-03 | 1.40 | 1.47 | 1.40 | 1.47 | +4.04% | 0.14 | 6.65% |
| 2026-02-02 | 1.45 | 1.47 | 1.41 | 1.41 | -3.75% | 0.19 | 8.79% |
| 2026-01-30 | 1.47 | 1.48 | 1.43 | 1.47 | -0.95% | 0.22 | 10.38% |
| 2026-01-29 | 1.50 | 1.51 | 1.48 | 1.48 | -1.73% | 0.08 | 3.54% |
| 2026-01-28 | 1.52 | 1.53 | 1.50 | 1.50 | -1.05% | 0.21 | 9.36% |
| 2026-01-27 | 1.49 | 1.52 | 1.46 | 1.52 | +1.20% | 0.13 | 5.73% |
| 2026-01-26 | 1.55 | 1.55 | 1.50 | 1.50 | -2.72% | 0.08 | 3.74% |
| 2026-01-23 | 1.49 | 1.55 | 1.48 | 1.54 | +4.82% | 0.31 | 13.94% |
| 2026-01-22 | 1.47 | 1.49 | 1.47 | 1.47 | +0.48% | 0.20 | 9.22% |
| 2026-01-21 | 1.44 | 1.48 | 1.44 | 1.47 | +1.66% | 0.27 | 12.50% |
| 2026-01-20 | 1.47 | 1.48 | 1.43 | 1.44 | -2.17% | 0.26 | 11.96% |
| 2026-01-19 | 1.48 | 1.48 | 1.47 | 1.48 | -0.47% | 0.16 | 7.28% |