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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.28 | 1.30 | 1.27 | 1.30 | +0.54% | 0.10 | 4.12% |
| 2026-04-20 | 1.28 | 1.30 | 1.28 | 1.29 | -0.23% | 0.11 | 4.57% |
| 2026-04-17 | 1.27 | 1.29 | 1.27 | 1.29 | +1.09% | 0.13 | 5.27% |
| 2026-04-16 | 1.25 | 1.28 | 1.25 | 1.28 | +1.99% | 0.12 | 4.85% |
| 2026-04-15 | 1.26 | 1.27 | 1.25 | 1.25 | -0.71% | 0.11 | 4.37% |
| 2026-04-14 | 1.24 | 1.27 | 1.24 | 1.26 | +2.43% | 0.11 | 4.58% |
| 2026-04-13 | 1.22 | 1.24 | 1.22 | 1.23 | +0.49% | 0.16 | 6.69% |
| 2026-04-10 | 1.21 | 1.24 | 1.21 | 1.23 | +0.90% | 0.16 | 6.58% |
| 2026-04-09 | 1.22 | 1.23 | 1.21 | 1.22 | -0.57% | 0.12 | 5.00% |
| 2026-04-08 | 1.17 | 1.23 | 1.17 | 1.22 | +5.52% | 0.08 | 3.16% |
| 2026-04-07 | 1.16 | 1.17 | 1.15 | 1.16 | +0.09% | 0.08 | 3.58% |
| 2026-04-03 | 1.16 | 1.17 | 1.15 | 1.16 | +0.96% | 0.12 | 4.93% |
| 2026-04-02 | 1.17 | 1.17 | 1.14 | 1.15 | -2.71% | 0.09 | 3.95% |
| 2026-04-01 | 1.15 | 1.18 | 1.15 | 1.18 | +4.24% | 0.10 | 4.07% |
| 2026-03-31 | 1.15 | 1.16 | 1.13 | 1.13 | -2.50% | 0.09 | 3.85% |
| 2026-03-30 | 1.16 | 1.16 | 1.14 | 1.16 | -0.26% | 0.09 | 3.71% |
| 2026-03-27 | 1.12 | 1.17 | 1.12 | 1.16 | +2.74% | 0.08 | 3.50% |
| 2026-03-26 | 1.15 | 1.16 | 1.13 | 1.13 | -1.82% | 0.13 | 5.33% |
| 2026-03-25 | 1.14 | 1.16 | 1.14 | 1.15 | +2.22% | 0.12 | 4.85% |
| 2026-03-24 | 1.10 | 1.13 | 1.08 | 1.13 | +3.77% | 0.12 | 5.20% |