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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.24 | 1.25 | 1.23 | 1.25 | +1.88% | 0.06 | 1.96% |
| 2026-01-15 | 1.22 | 1.23 | 1.20 | 1.22 | -0.81% | 0.07 | 2.43% |
| 2026-01-14 | 1.21 | 1.26 | 1.21 | 1.23 | +2.15% | 0.04 | 1.05% |
| 2026-01-13 | 1.24 | 1.26 | 1.21 | 1.21 | -2.89% | 0.04 | 1.23% |
| 2026-01-12 | 1.21 | 1.25 | 1.20 | 1.24 | +3.15% | 0.02 | 0.42% |
| 2026-01-09 | 1.17 | 1.21 | 1.17 | 1.21 | +3.08% | 0.07 | 2.00% |
| 2026-01-08 | 1.16 | 1.17 | 1.16 | 1.17 | +1.30% | 0.07 | 1.72% |
| 2026-01-07 | 1.14 | 1.16 | 1.12 | 1.16 | +2.48% | 0.20 | 4.45% |
| 2026-01-06 | 1.11 | 1.13 | 1.11 | 1.13 | +1.44% | 0.21 | 4.57% |
| 2026-01-05 | 1.08 | 1.11 | 1.08 | 1.11 | +3.73% | 0.08 | 1.77% |