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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.15 | 1.15 | 1.08 | 1.09 | -5.97% | 0.09 | 4.01% |
| 2026-03-20 | 1.18 | 1.19 | 1.16 | 1.16 | -1.45% | 0.08 | 3.17% |
| 2026-03-19 | 1.18 | 1.19 | 1.17 | 1.17 | -1.84% | 0.10 | 4.00% |
| 2026-03-18 | 1.18 | 1.20 | 1.17 | 1.20 | +2.14% | 0.08 | 3.25% |
| 2026-03-17 | 1.21 | 1.21 | 1.17 | 1.17 | -3.78% | 0.09 | 3.42% |
| 2026-03-16 | 1.21 | 1.22 | 1.19 | 1.22 | +0.33% | 0.08 | 3.25% |
| 2026-03-13 | 1.24 | 1.24 | 1.21 | 1.21 | -1.38% | 0.07 | 2.79% |
| 2026-03-12 | 1.24 | 1.24 | 1.21 | 1.23 | -0.97% | 0.09 | 3.53% |
| 2026-03-11 | 1.26 | 1.27 | 1.24 | 1.24 | -1.35% | 0.11 | 4.09% |
| 2026-03-10 | 1.22 | 1.26 | 1.22 | 1.26 | +4.57% | 0.10 | 3.91% |
| 2026-03-09 | 1.22 | 1.22 | 1.16 | 1.20 | -1.39% | 0.14 | 5.62% |
| 2026-03-06 | 1.21 | 1.23 | 1.20 | 1.22 | +0.99% | 0.06 | 2.39% |
| 2026-03-05 | 1.21 | 1.23 | 1.20 | 1.21 | +1.09% | 0.09 | 3.53% |
| 2026-03-04 | 1.19 | 1.21 | 1.19 | 1.20 | -0.50% | 0.02 | 0.92% |
| 2026-03-03 | 1.27 | 1.27 | 1.20 | 1.20 | -5.73% | 0.16 | 6.03% |
| 2026-03-02 | 1.27 | 1.29 | 1.26 | 1.27 | -1.01% | 0.06 | 2.30% |
| 2026-02-27 | 1.28 | 1.29 | 1.27 | 1.29 | +0.47% | 0.07 | 2.58% |
| 2026-02-26 | 1.26 | 1.28 | 1.25 | 1.28 | +1.75% | 0.06 | 2.08% |
| 2026-02-25 | 1.24 | 1.26 | 1.23 | 1.26 | +1.53% | 0.08 | 2.91% |
| 2026-02-24 | 1.24 | 1.25 | 1.23 | 1.24 | -0.32% | 0.04 | 1.49% |