建信上证科创板200ETF sh.589820
1.48
+3.43%
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 | 1.44 | 1.48 | 1.43 | 1.48 | +3.43% | 0.24 | 10.88% |
| 2026-05-21 | 1.51 | 1.52 | 1.43 | 1.43 | -4.86% | 0.28 | 12.43% |
| 2026-05-20 | 1.48 | 1.50 | 1.47 | 1.50 | +1.35% | 0.23 | 10.39% |
| 2026-05-19 | 1.45 | 1.48 | 1.43 | 1.48 | +1.58% | 0.31 | 13.32% |
| 2026-05-18 | 1.45 | 1.48 | 1.44 | 1.46 | +0.97% | 0.09 | 3.90% |
| 2026-05-15 | 1.46 | 1.48 | 1.42 | 1.45 | -0.07% | 0.13 | 5.47% |
| 2026-05-14 | 1.47 | 1.48 | 1.45 | 1.45 | -1.77% | 0.13 | 5.48% |
| 2026-05-13 | 1.45 | 1.48 | 1.43 | 1.47 | +1.66% | 0.21 | 8.99% |
| 2026-05-12 | 1.46 | 1.46 | 1.43 | 1.45 | +0.21% | 0.29 | 12.21% |
| 2026-05-11 | 1.42 | 1.45 | 1.41 | 1.45 | +3.14% | 0.24 | 10.30% |
| 2026-05-08 | 1.39 | 1.41 | 1.38 | 1.40 | +0.14% | 0.23 | 9.68% |
| 2026-05-07 | 1.36 | 1.40 | 1.36 | 1.40 | +3.10% | 0.08 | 3.48% |
| 2026-05-06 | 1.33 | 1.37 | 1.33 | 1.36 | +2.26% | 0.24 | 10.05% |
| 2026-04-30 | 1.31 | 1.33 | 1.31 | 1.33 | +1.84% | 0.20 | 8.54% |
| 2026-04-29 | 1.28 | 1.31 | 1.28 | 1.30 | +0.54% | 0.16 | 7.11% |
| 2026-04-28 | 1.31 | 1.32 | 1.29 | 1.30 | -1.52% | 0.17 | 7.26% |
| 2026-04-27 | 1.30 | 1.32 | 1.29 | 1.32 | +1.70% | 0.16 | 6.56% |
| 2026-04-24 | 1.30 | 1.30 | 1.28 | 1.29 | -0.31% | 0.10 | 4.31% |
| 2026-04-23 | 1.34 | 1.34 | 1.29 | 1.30 | -2.84% | 0.22 | 9.16% |
| 2026-04-22 | 1.30 | 1.34 | 1.30 | 1.34 | +3.01% | 0.23 | 9.18% |