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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.83 | 0.83 | 0.80 | 0.81 | -3.10% | 3.49 | 5.09% |
| 2026-03-20 | 0.86 | 0.86 | 0.84 | 0.84 | -1.76% | 2.75 | 3.88% |
| 2026-03-19 | 0.86 | 0.86 | 0.85 | 0.85 | -2.29% | 2.39 | 3.37% |
| 2026-03-18 | 0.86 | 0.87 | 0.86 | 0.87 | +1.28% | 1.79 | 2.48% |
| 2026-03-17 | 0.88 | 0.88 | 0.86 | 0.86 | -2.16% | 1.85 | 2.56% |
| 2026-03-16 | 0.87 | 0.88 | 0.86 | 0.88 | +0.69% | 2.26 | 3.13% |
| 2026-03-13 | 0.87 | 0.89 | 0.87 | 0.88 | -0.68% | 1.32 | 1.82% |
| 2026-03-12 | 0.89 | 0.90 | 0.87 | 0.88 | -1.23% | 1.47 | 2.02% |
| 2026-03-11 | 0.90 | 0.91 | 0.89 | 0.89 | -1.22% | 3.38 | 4.45% |
| 2026-03-10 | 0.90 | 0.91 | 0.89 | 0.90 | +1.92% | 1.55 | 2.02% |
| 2026-03-09 | 0.88 | 0.89 | 0.86 | 0.89 | -1.45% | 2.57 | 3.48% |
| 2026-03-06 | 0.89 | 0.91 | 0.89 | 0.90 | +0.67% | 1.48 | 1.93% |
| 2026-03-05 | 0.90 | 0.91 | 0.89 | 0.89 | +1.36% | 2.85 | 3.67% |
| 2026-03-04 | 0.88 | 0.90 | 0.87 | 0.88 | -0.56% | 1.68 | 2.19% |
| 2026-03-03 | 0.93 | 0.94 | 0.88 | 0.89 | -5.04% | 4.32 | 5.63% |
| 2026-03-02 | 0.94 | 0.95 | 0.93 | 0.93 | -1.48% | 2.14 | 2.69% |
| 2026-02-27 | 0.93 | 0.95 | 0.93 | 0.95 | +0.11% | 1.73 | 2.15% |
| 2026-02-26 | 0.94 | 0.95 | 0.93 | 0.95 | +0.85% | 2.09 | 2.59% |
| 2026-02-25 | 0.93 | 0.94 | 0.93 | 0.94 | +0.64% | 1.53 | 1.91% |
| 2026-02-24 | 0.95 | 0.95 | 0.92 | 0.93 | -0.53% | 1.13 | 1.41% |