景顺长城上证科创板50成份ETF sh.588950
1.86
+0.11%
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 | 1.84 | 1.87 | 1.81 | 1.86 | +0.11% | 0.33 | 9.02% |
| 2026-05-21 | 1.94 | 1.96 | 1.83 | 1.86 | -2.47% | 0.64 | 16.80% |
| 2026-05-20 | 1.83 | 1.91 | 1.82 | 1.91 | +3.36% | 0.36 | 9.53% |
| 2026-05-19 | 1.76 | 1.85 | 1.73 | 1.84 | +3.71% | 0.30 | 8.03% |
| 2026-05-18 | 1.73 | 1.81 | 1.73 | 1.78 | +0.62% | 0.27 | 7.18% |
| 2026-05-15 | 1.78 | 1.84 | 1.73 | 1.77 | -1.45% | 0.36 | 10.04% |
| 2026-05-14 | 1.85 | 1.88 | 1.79 | 1.79 | -2.61% | 0.27 | 7.28% |
| 2026-05-13 | 1.75 | 1.84 | 1.74 | 1.84 | +2.79% | 0.38 | 11.23% |
| 2026-05-12 | 1.78 | 1.81 | 1.75 | 1.79 | +0.45% | 0.25 | 7.49% |
| 2026-05-11 | 1.76 | 1.79 | 1.73 | 1.78 | +4.58% | 0.31 | 9.10% |
| 2026-05-08 | 1.71 | 1.73 | 1.69 | 1.70 | -2.29% | 0.23 | 7.07% |
| 2026-05-07 | 1.72 | 1.74 | 1.71 | 1.74 | +1.22% | 0.25 | 7.33% |
| 2026-05-06 | 1.69 | 1.78 | 1.69 | 1.72 | +5.45% | 0.30 | 9.01% |
| 2026-04-30 | 1.57 | 1.64 | 1.57 | 1.63 | +5.35% | 0.22 | 7.03% |
| 2026-04-29 | 1.53 | 1.55 | 1.51 | 1.55 | +0.26% | 0.12 | 3.72% |
| 2026-04-28 | 1.57 | 1.58 | 1.53 | 1.55 | -1.47% | 0.17 | 5.38% |
| 2026-04-27 | 1.53 | 1.57 | 1.52 | 1.57 | +3.90% | 0.15 | 4.73% |
| 2026-04-24 | 1.49 | 1.53 | 1.47 | 1.51 | +1.55% | 0.13 | 4.17% |
| 2026-04-23 | 1.51 | 1.52 | 1.47 | 1.49 | -1.13% | 0.10 | 3.35% |
| 2026-04-22 | 1.48 | 1.51 | 1.48 | 1.50 | +1.76% | 0.10 | 3.28% |