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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.25 | 1.26 | 1.24 | 1.24 | -0.48% | 0.11 | 3.85% |
| 2026-02-12 | 1.24 | 1.25 | 1.23 | 1.25 | +1.71% | 0.11 | 3.86% |
| 2026-02-11 | 1.25 | 1.25 | 1.23 | 1.23 | -0.73% | 0.09 | 3.31% |
| 2026-02-10 | 1.24 | 1.25 | 1.24 | 1.24 | -0.40% | 0.13 | 4.88% |
| 2026-02-09 | 1.21 | 1.25 | 1.21 | 1.24 | +2.98% | 0.08 | 2.73% |
| 2026-02-06 | 1.20 | 1.22 | 1.19 | 1.21 | -0.58% | 0.12 | 4.56% |
| 2026-02-05 | 1.22 | 1.22 | 1.20 | 1.21 | -1.22% | 0.05 | 1.85% |
| 2026-02-04 | 1.25 | 1.25 | 1.21 | 1.23 | -1.13% | 0.11 | 4.01% |
| 2026-02-03 | 1.20 | 1.24 | 1.20 | 1.24 | +4.28% | 0.09 | 3.39% |
| 2026-02-02 | 1.23 | 1.24 | 1.19 | 1.19 | -3.95% | 0.08 | 3.07% |
| 2026-01-30 | 1.23 | 1.25 | 1.21 | 1.24 | +0.73% | 0.05 | 1.75% |
| 2026-01-29 | 1.26 | 1.28 | 1.23 | 1.23 | -2.99% | 0.04 | 1.41% |
| 2026-01-28 | 1.27 | 1.29 | 1.26 | 1.27 | -0.63% | 0.11 | 3.75% |
| 2026-01-27 | 1.25 | 1.28 | 1.23 | 1.28 | +1.19% | 0.04 | 1.34% |
| 2026-01-26 | 1.29 | 1.29 | 1.24 | 1.26 | -1.71% | 0.08 | 2.69% |
| 2026-01-23 | 1.24 | 1.29 | 1.24 | 1.28 | +2.64% | 0.13 | 4.32% |
| 2026-01-22 | 1.26 | 1.26 | 1.24 | 1.25 | +0.64% | 0.09 | 3.10% |
| 2026-01-21 | 1.21 | 1.25 | 1.21 | 1.24 | +1.47% | 0.09 | 3.15% |
| 2026-01-20 | 1.24 | 1.25 | 1.21 | 1.23 | -1.61% | 0.12 | 4.18% |
| 2026-01-19 | 1.24 | 1.25 | 1.24 | 1.25 | -0.08% | 0.11 | 3.76% |