易方达上证科创板成长ETF sh.588020
2.73
+2.78%
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 | 2.66 | 2.74 | 2.66 | 2.73 | +2.78% | 1.83 | 15.88% |
| 2026-05-21 | 2.82 | 2.86 | 2.64 | 2.66 | -4.97% | 2.60 | 22.14% |
| 2026-05-20 | 2.69 | 2.80 | 2.68 | 2.80 | +3.78% | 2.35 | 20.13% |
| 2026-05-19 | 2.63 | 2.70 | 2.56 | 2.69 | +3.06% | 1.55 | 13.76% |
| 2026-05-18 | 2.59 | 2.66 | 2.57 | 2.62 | +0.38% | 1.68 | 14.72% |
| 2026-05-15 | 2.61 | 2.68 | 2.53 | 2.60 | -0.38% | 1.83 | 16.28% |
| 2026-05-14 | 2.69 | 2.71 | 2.61 | 2.62 | -2.82% | 1.97 | 16.68% |
| 2026-05-13 | 2.64 | 2.69 | 2.60 | 2.69 | +0.79% | 1.86 | 16.12% |
| 2026-05-12 | 2.64 | 2.68 | 2.62 | 2.67 | +1.52% | 1.75 | 15.12% |
| 2026-05-11 | 2.56 | 2.65 | 2.56 | 2.63 | +3.06% | 1.90 | 17.04% |
| 2026-05-08 | 2.56 | 2.57 | 2.52 | 2.55 | -1.43% | 1.77 | 15.93% |
| 2026-05-07 | 2.51 | 2.60 | 2.49 | 2.59 | +2.98% | 1.26 | 11.55% |
| 2026-05-06 | 2.50 | 2.57 | 2.49 | 2.51 | +2.82% | 1.25 | 11.76% |
| 2026-04-30 | 2.35 | 2.45 | 2.35 | 2.44 | +4.44% | 1.16 | 11.04% |
| 2026-04-29 | 2.29 | 2.35 | 2.28 | 2.34 | +0.91% | 0.87 | 8.56% |
| 2026-04-28 | 2.36 | 2.39 | 2.31 | 2.32 | -1.74% | 1.37 | 13.24% |
| 2026-04-27 | 2.31 | 2.36 | 2.28 | 2.36 | +1.85% | 1.24 | 12.26% |
| 2026-04-24 | 2.31 | 2.34 | 2.28 | 2.32 | +0.35% | 1.39 | 13.41% |
| 2026-04-23 | 2.37 | 2.38 | 2.28 | 2.31 | -2.70% | 1.21 | 11.60% |
| 2026-04-22 | 2.31 | 2.38 | 2.30 | 2.37 | +2.28% | 1.31 | 12.33% |