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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.34 | 1.35 | 1.30 | 1.33 | -2.93% | 0.18 | 6.66% |
| 2026-03-20 | 1.39 | 1.40 | 1.37 | 1.37 | -1.65% | 0.06 | 1.93% |
| 2026-03-19 | 1.40 | 1.40 | 1.38 | 1.39 | -2.18% | 0.06 | 2.17% |
| 2026-03-18 | 1.41 | 1.42 | 1.40 | 1.42 | +1.14% | 0.10 | 3.37% |
| 2026-03-17 | 1.44 | 1.44 | 1.40 | 1.41 | -2.23% | 0.08 | 2.88% |
| 2026-03-16 | 1.42 | 1.44 | 1.40 | 1.44 | +0.70% | 0.09 | 3.30% |
| 2026-03-13 | 1.42 | 1.44 | 1.42 | 1.43 | -0.49% | 0.05 | 1.63% |
| 2026-03-12 | 1.44 | 1.46 | 1.42 | 1.43 | -1.38% | 0.07 | 2.26% |
| 2026-03-11 | 1.47 | 1.48 | 1.45 | 1.45 | -1.09% | 0.04 | 1.47% |
| 2026-03-10 | 1.45 | 1.47 | 1.44 | 1.47 | +1.94% | 0.11 | 3.50% |
| 2026-03-09 | 1.43 | 1.45 | 1.40 | 1.44 | -1.57% | 0.12 | 4.01% |
| 2026-03-06 | 1.45 | 1.47 | 1.45 | 1.47 | +0.62% | 0.06 | 1.96% |
| 2026-03-05 | 1.44 | 1.48 | 1.44 | 1.46 | +1.32% | 0.09 | 3.07% |
| 2026-03-04 | 1.43 | 1.46 | 1.42 | 1.44 | -0.35% | 0.10 | 3.31% |
| 2026-03-03 | 1.52 | 1.52 | 1.44 | 1.44 | -5.01% | 0.18 | 6.47% |
| 2026-03-02 | 1.52 | 1.54 | 1.50 | 1.52 | -1.43% | 0.07 | 2.45% |
| 2026-02-27 | 1.51 | 1.54 | 1.51 | 1.54 | +0.20% | 0.07 | 2.38% |
| 2026-02-26 | 1.53 | 1.55 | 1.51 | 1.54 | +0.72% | 0.06 | 1.85% |
| 2026-02-25 | 1.52 | 1.53 | 1.51 | 1.53 | +0.53% | 0.06 | 2.05% |
| 2026-02-24 | 1.53 | 1.54 | 1.50 | 1.52 | -0.26% | 0.05 | 1.49% |