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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.31 | 2.33 | 2.29 | 2.32 | -0.30% | 1.54 | 13.70% |
| 2026-04-20 | 2.33 | 2.36 | 2.31 | 2.33 | -1.02% | 4.20 | 41.02% |
| 2026-04-17 | 2.30 | 2.36 | 2.30 | 2.35 | +1.82% | 1.17 | 11.26% |
| 2026-04-16 | 2.28 | 2.31 | 2.27 | 2.31 | +1.63% | 1.16 | 11.34% |
| 2026-04-15 | 2.29 | 2.31 | 2.26 | 2.27 | +0.49% | 1.46 | 13.74% |
| 2026-04-14 | 2.23 | 2.26 | 2.21 | 2.26 | +2.26% | 1.15 | 11.31% |
| 2026-04-13 | 2.17 | 2.23 | 2.16 | 2.21 | +1.61% | 1.07 | 10.61% |
| 2026-04-10 | 2.16 | 2.20 | 2.16 | 2.18 | +1.63% | 1.45 | 14.51% |
| 2026-04-09 | 2.12 | 2.16 | 2.11 | 2.14 | -0.19% | 0.97 | 9.91% |
| 2026-04-08 | 2.07 | 2.15 | 2.07 | 2.15 | +6.40% | 1.41 | 14.74% |
| 2026-04-07 | 2.02 | 2.04 | 2.00 | 2.02 | -0.15% | 0.83 | 8.96% |
| 2026-04-03 | 2.00 | 2.04 | 2.00 | 2.02 | +1.20% | 1.03 | 11.13% |
| 2026-04-02 | 2.03 | 2.04 | 1.99 | 2.00 | -2.11% | 0.96 | 10.40% |
| 2026-04-01 | 2.02 | 2.05 | 2.00 | 2.04 | +3.35% | 0.99 | 10.64% |
| 2026-03-31 | 2.02 | 2.03 | 1.97 | 1.97 | -2.81% | 0.91 | 9.90% |
| 2026-03-30 | 2.01 | 2.04 | 1.99 | 2.03 | -0.20% | 0.83 | 8.90% |
| 2026-03-27 | 1.99 | 2.05 | 1.97 | 2.03 | +0.74% | 0.86 | 9.34% |
| 2026-03-26 | 2.04 | 2.06 | 2.01 | 2.02 | -1.56% | 0.88 | 9.54% |
| 2026-03-25 | 2.02 | 2.07 | 2.02 | 2.05 | +2.35% | 1.56 | 17.22% |
| 2026-03-24 | 1.99 | 2.01 | 1.94 | 2.00 | +2.35% | 1.24 | 14.03% |