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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.50 | 1.51 | 1.47 | 1.48 | -1.73% | 0.14 | 4.73% |
| 2026-04-20 | 1.48 | 1.50 | 1.48 | 1.50 | +2.03% | 0.07 | 2.20% |
| 2026-04-17 | 1.47 | 1.48 | 1.46 | 1.48 | 0.00% | 0.08 | 2.64% |
| 2026-04-16 | 1.46 | 1.48 | 1.45 | 1.48 | +1.24% | 0.08 | 2.59% |
| 2026-04-15 | 1.47 | 1.48 | 1.45 | 1.46 | -0.14% | 0.11 | 3.51% |
| 2026-04-14 | 1.45 | 1.46 | 1.44 | 1.46 | +2.31% | 0.14 | 4.49% |
| 2026-04-13 | 1.40 | 1.45 | 1.40 | 1.43 | +0.85% | 0.10 | 3.42% |
| 2026-04-10 | 1.41 | 1.43 | 1.40 | 1.41 | +1.51% | 0.08 | 2.66% |
| 2026-04-09 | 1.38 | 1.41 | 1.38 | 1.39 | -0.85% | 0.09 | 3.10% |
| 2026-04-08 | 1.36 | 1.41 | 1.36 | 1.41 | +6.20% | 0.14 | 4.70% |
| 2026-04-07 | 1.31 | 1.33 | 1.31 | 1.32 | +1.46% | 0.10 | 3.53% |
| 2026-04-03 | 1.32 | 1.32 | 1.30 | 1.30 | -0.61% | 0.07 | 2.58% |
| 2026-04-02 | 1.34 | 1.34 | 1.30 | 1.31 | -2.60% | 0.14 | 4.77% |
| 2026-04-01 | 1.33 | 1.35 | 1.33 | 1.35 | +3.14% | 0.09 | 3.04% |
| 2026-03-31 | 1.33 | 1.34 | 1.30 | 1.31 | -2.46% | 0.07 | 2.29% |
| 2026-03-30 | 1.32 | 1.34 | 1.32 | 1.34 | -0.67% | 0.08 | 2.91% |
| 2026-03-27 | 1.32 | 1.35 | 1.31 | 1.35 | +0.82% | 0.06 | 1.97% |
| 2026-03-26 | 1.36 | 1.36 | 1.33 | 1.34 | -1.91% | 0.07 | 2.41% |
| 2026-03-25 | 1.35 | 1.37 | 1.35 | 1.36 | +1.79% | 0.12 | 3.95% |
| 2026-03-24 | 1.34 | 1.35 | 1.29 | 1.34 | +0.90% | 0.16 | 5.53% |