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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.98 | 2.02 | 1.93 | 1.96 | -4.02% | 1.11 | 12.50% |
| 2026-03-20 | 2.00 | 2.08 | 2.00 | 2.04 | +1.80% | 1.68 | 17.83% |
| 2026-03-19 | 1.98 | 2.03 | 1.98 | 2.00 | -0.89% | 1.01 | 10.90% |
| 2026-03-18 | 1.98 | 2.02 | 1.98 | 2.02 | +2.28% | 0.84 | 9.03% |
| 2026-03-17 | 2.05 | 2.05 | 1.97 | 1.98 | -3.23% | 0.74 | 8.06% |
| 2026-03-16 | 2.00 | 2.04 | 1.98 | 2.04 | +0.94% | 1.02 | 11.21% |
| 2026-03-13 | 2.01 | 2.04 | 2.00 | 2.02 | -0.59% | 0.69 | 7.51% |
| 2026-03-12 | 2.09 | 2.09 | 2.01 | 2.04 | -1.64% | 0.76 | 8.20% |
| 2026-03-11 | 2.10 | 2.12 | 2.07 | 2.07 | -1.52% | 0.65 | 7.05% |
| 2026-03-10 | 2.04 | 2.10 | 2.04 | 2.10 | +4.01% | 1.01 | 10.80% |
| 2026-03-09 | 1.99 | 2.06 | 1.96 | 2.02 | -2.70% | 0.98 | 11.08% |
| 2026-03-06 | 2.07 | 2.10 | 2.06 | 2.08 | -0.19% | 1.11 | 11.61% |
| 2026-03-05 | 2.08 | 2.12 | 2.06 | 2.08 | +1.66% | 0.92 | 9.44% |
| 2026-03-04 | 2.03 | 2.07 | 2.03 | 2.05 | -0.49% | 1.00 | 10.41% |
| 2026-03-03 | 2.17 | 2.17 | 2.05 | 2.06 | -4.72% | 1.15 | 11.65% |
| 2026-03-02 | 2.12 | 2.17 | 2.11 | 2.16 | +0.84% | 0.93 | 9.24% |
| 2026-02-27 | 2.13 | 2.15 | 2.11 | 2.14 | -0.42% | 0.85 | 8.52% |
| 2026-02-26 | 2.10 | 2.16 | 2.08 | 2.15 | +2.33% | 0.80 | 8.05% |
| 2026-02-25 | 2.07 | 2.10 | 2.06 | 2.10 | +1.64% | 0.82 | 8.20% |
| 2026-02-24 | 2.11 | 2.12 | 2.06 | 2.07 | -1.24% | 0.67 | 6.80% |