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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.08 | 2.12 | 2.08 | 2.09 | +0.05% | 0.72 | 7.07% |
| 2026-02-12 | 2.07 | 2.10 | 2.06 | 2.09 | +1.65% | 0.61 | 6.02% |
| 2026-02-11 | 2.07 | 2.09 | 2.05 | 2.06 | -1.01% | 0.64 | 6.33% |
| 2026-02-10 | 2.09 | 2.12 | 2.07 | 2.08 | +0.48% | 1.02 | 10.02% |
| 2026-02-09 | 2.05 | 2.08 | 2.04 | 2.07 | +2.63% | 0.74 | 7.41% |
| 2026-02-06 | 1.99 | 2.04 | 1.99 | 2.02 | -0.40% | 1.01 | 10.42% |
| 2026-02-05 | 2.03 | 2.04 | 2.00 | 2.02 | -1.22% | 1.04 | 10.48% |
| 2026-02-04 | 2.06 | 2.08 | 2.02 | 2.05 | -1.73% | 0.89 | 9.05% |
| 2026-02-03 | 2.08 | 2.10 | 2.02 | 2.08 | +0.92% | 0.89 | 8.89% |
| 2026-02-02 | 2.13 | 2.16 | 2.06 | 2.07 | -3.64% | 1.17 | 11.57% |
| 2026-01-30 | 2.14 | 2.16 | 2.08 | 2.14 | +0.14% | 1.15 | 11.28% |
| 2026-01-29 | 2.19 | 2.21 | 2.13 | 2.14 | -2.77% | 0.99 | 9.50% |
| 2026-01-28 | 2.21 | 2.23 | 2.18 | 2.20 | +0.27% | 1.00 | 9.57% |
| 2026-01-27 | 2.15 | 2.21 | 2.12 | 2.20 | +1.95% | 0.87 | 8.52% |
| 2026-01-26 | 2.21 | 2.21 | 2.14 | 2.15 | -2.62% | 0.68 | 6.68% |
| 2026-01-23 | 2.18 | 2.21 | 2.17 | 2.21 | +1.00% | 0.72 | 7.10% |
| 2026-01-22 | 2.18 | 2.21 | 2.17 | 2.19 | +0.92% | 0.71 | 7.01% |
| 2026-01-21 | 2.11 | 2.19 | 2.10 | 2.17 | +1.88% | 1.07 | 10.36% |
| 2026-01-20 | 2.19 | 2.21 | 2.11 | 2.13 | -2.78% | 0.81 | 8.18% |
| 2026-01-19 | 2.19 | 2.21 | 2.18 | 2.19 | +0.14% | 0.81 | 8.24% |