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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.92 | 0.92 | 0.90 | 0.91 | -1.52% | 1.58 | 2.21% |
| 2026-04-20 | 0.91 | 0.92 | 0.90 | 0.92 | +1.88% | 2.12 | 2.91% |
| 2026-04-17 | 0.90 | 0.91 | 0.90 | 0.91 | +0.11% | 2.06 | 2.83% |
| 2026-04-16 | 0.90 | 0.91 | 0.89 | 0.90 | +1.12% | 2.21 | 3.05% |
| 2026-04-15 | 0.90 | 0.91 | 0.89 | 0.89 | 0.00% | 2.78 | 3.77% |
| 2026-04-14 | 0.89 | 0.90 | 0.88 | 0.89 | +2.17% | 2.40 | 3.27% |
| 2026-04-13 | 0.86 | 0.89 | 0.86 | 0.88 | +0.92% | 3.44 | 4.66% |
| 2026-04-10 | 0.86 | 0.88 | 0.86 | 0.87 | +1.40% | 2.35 | 3.19% |
| 2026-04-09 | 0.85 | 0.87 | 0.85 | 0.85 | -0.70% | 2.67 | 3.70% |
| 2026-04-08 | 0.84 | 0.86 | 0.84 | 0.86 | +6.17% | 3.20 | 4.44% |
| 2026-04-07 | 0.80 | 0.82 | 0.80 | 0.81 | +1.50% | 2.21 | 3.19% |
| 2026-04-03 | 0.81 | 0.81 | 0.80 | 0.80 | -0.62% | 1.42 | 2.08% |
| 2026-04-02 | 0.82 | 0.82 | 0.80 | 0.80 | -2.78% | 2.06 | 3.03% |
| 2026-04-01 | 0.82 | 0.83 | 0.81 | 0.83 | +3.38% | 2.25 | 3.23% |
| 2026-03-31 | 0.82 | 0.82 | 0.80 | 0.80 | -2.56% | 1.87 | 2.72% |
| 2026-03-30 | 0.81 | 0.82 | 0.81 | 0.82 | -0.73% | 2.21 | 3.17% |
| 2026-03-27 | 0.81 | 0.83 | 0.81 | 0.83 | +0.85% | 1.90 | 2.71% |
| 2026-03-26 | 0.84 | 0.84 | 0.82 | 0.82 | -2.03% | 1.45 | 2.07% |
| 2026-03-25 | 0.82 | 0.84 | 0.82 | 0.84 | +1.82% | 2.57 | 3.58% |
| 2026-03-24 | 0.82 | 0.82 | 0.79 | 0.82 | +1.23% | 2.93 | 4.23% |