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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.52 | 1.54 | 1.52 | 1.52 | -0.72% | 0.06 | 1.86% |
| 2026-02-12 | 1.51 | 1.53 | 1.51 | 1.53 | +1.52% | 0.04 | 1.38% |
| 2026-02-11 | 1.52 | 1.52 | 1.50 | 1.51 | -0.92% | 0.03 | 1.08% |
| 2026-02-10 | 1.51 | 1.54 | 1.51 | 1.52 | +1.06% | 0.08 | 2.35% |
| 2026-02-09 | 1.50 | 1.51 | 1.49 | 1.51 | +2.38% | 0.09 | 2.78% |
| 2026-02-06 | 1.46 | 1.49 | 1.45 | 1.47 | -0.67% | 0.10 | 3.33% |
| 2026-02-05 | 1.47 | 1.50 | 1.47 | 1.48 | -1.53% | 0.13 | 4.30% |
| 2026-02-04 | 1.51 | 1.51 | 1.48 | 1.51 | -1.12% | 0.10 | 3.20% |
| 2026-02-03 | 1.51 | 1.54 | 1.48 | 1.52 | +1.47% | 0.09 | 2.92% |
| 2026-02-02 | 1.53 | 1.56 | 1.50 | 1.50 | -3.97% | 0.15 | 5.05% |
| 2026-01-30 | 1.54 | 1.59 | 1.51 | 1.56 | +0.13% | 0.09 | 3.09% |
| 2026-01-29 | 1.61 | 1.61 | 1.56 | 1.56 | -2.92% | 0.10 | 3.43% |
| 2026-01-28 | 1.61 | 1.62 | 1.59 | 1.61 | 0.00% | 0.07 | 2.17% |
| 2026-01-27 | 1.58 | 1.61 | 1.56 | 1.61 | +1.45% | 0.08 | 2.53% |
| 2026-01-26 | 1.61 | 1.62 | 1.58 | 1.58 | -1.25% | 0.07 | 2.39% |
| 2026-01-23 | 1.58 | 1.61 | 1.57 | 1.60 | +0.82% | 0.07 | 2.25% |
| 2026-01-22 | 1.60 | 1.62 | 1.58 | 1.59 | +0.25% | 0.08 | 2.52% |
| 2026-01-21 | 1.53 | 1.60 | 1.53 | 1.59 | +3.52% | 0.12 | 3.86% |
| 2026-01-20 | 1.56 | 1.58 | 1.52 | 1.53 | -1.67% | 0.11 | 3.58% |
| 2026-01-19 | 1.56 | 1.57 | 1.55 | 1.56 | -0.26% | 0.08 | 2.77% |