广发上证科创板50成份ETF sh.588060
1.14
+1.60%
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 | 1.13 | 1.14 | 1.11 | 1.14 | +1.60% | 2.90 | 4.40% |
| 2026-05-21 | 1.19 | 1.20 | 1.12 | 1.12 | -3.86% | 6.81 | 9.82% |
| 2026-05-20 | 1.12 | 1.17 | 1.12 | 1.17 | +3.37% | 3.71 | 5.36% |
| 2026-05-19 | 1.07 | 1.13 | 1.06 | 1.13 | +3.77% | 3.79 | 5.66% |
| 2026-05-18 | 1.07 | 1.11 | 1.07 | 1.09 | +0.93% | 2.80 | 4.15% |
| 2026-05-15 | 1.09 | 1.13 | 1.06 | 1.08 | -1.55% | 5.88 | 8.46% |
| 2026-05-14 | 1.13 | 1.15 | 1.09 | 1.09 | -2.75% | 4.74 | 6.49% |
| 2026-05-13 | 1.07 | 1.13 | 1.07 | 1.13 | +2.74% | 4.84 | 6.51% |
| 2026-05-12 | 1.09 | 1.11 | 1.07 | 1.10 | +0.37% | 3.73 | 4.97% |
| 2026-05-11 | 1.07 | 1.10 | 1.06 | 1.09 | +4.60% | 3.80 | 5.00% |
| 2026-05-08 | 1.05 | 1.05 | 1.03 | 1.04 | -2.25% | 2.87 | 3.91% |
| 2026-05-07 | 1.06 | 1.07 | 1.05 | 1.07 | +1.42% | 3.15 | 4.18% |
| 2026-05-06 | 1.04 | 1.09 | 1.03 | 1.05 | +5.51% | 4.93 | 6.32% |
| 2026-04-30 | 0.96 | 1.00 | 0.96 | 1.00 | +5.16% | 4.55 | 6.11% |
| 2026-04-29 | 0.94 | 0.95 | 0.92 | 0.95 | +0.21% | 2.38 | 3.32% |
| 2026-04-28 | 0.95 | 0.97 | 0.94 | 0.95 | -1.35% | 3.11 | 4.26% |
| 2026-04-27 | 0.94 | 0.96 | 0.93 | 0.96 | +3.90% | 3.53 | 4.75% |
| 2026-04-24 | 0.91 | 0.94 | 0.90 | 0.92 | +1.43% | 2.64 | 3.64% |
| 2026-04-23 | 0.93 | 0.93 | 0.90 | 0.91 | -1.30% | 2.48 | 3.42% |
| 2026-04-22 | 0.90 | 0.92 | 0.90 | 0.92 | +1.65% | 1.89 | 2.61% |