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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.94 | 0.95 | 0.93 | 0.94 | -0.53% | 1.42 | 1.75% |
| 2026-02-12 | 0.93 | 0.94 | 0.93 | 0.94 | +1.73% | 1.52 | 1.88% |
| 2026-02-11 | 0.93 | 0.93 | 0.92 | 0.93 | -1.17% | 1.27 | 1.58% |
| 2026-02-10 | 0.93 | 0.95 | 0.93 | 0.94 | +0.86% | 1.35 | 1.65% |
| 2026-02-09 | 0.92 | 0.93 | 0.92 | 0.93 | +2.54% | 1.77 | 2.19% |
| 2026-02-06 | 0.90 | 0.92 | 0.89 | 0.91 | -0.66% | 1.66 | 2.10% |
| 2026-02-05 | 0.92 | 0.92 | 0.90 | 0.91 | -1.51% | 2.87 | 3.69% |
| 2026-02-04 | 0.92 | 0.93 | 0.91 | 0.93 | -1.07% | 1.47 | 1.88% |
| 2026-02-03 | 0.93 | 0.94 | 0.91 | 0.94 | +1.19% | 2.31 | 2.91% |
| 2026-02-02 | 0.95 | 0.96 | 0.92 | 0.93 | -3.85% | 2.04 | 2.55% |
| 2026-01-30 | 0.96 | 0.97 | 0.93 | 0.96 | +0.10% | 2.23 | 2.76% |
| 2026-01-29 | 0.98 | 0.99 | 0.96 | 0.96 | -2.93% | 2.99 | 3.67% |
| 2026-01-28 | 0.99 | 1.00 | 0.98 | 0.99 | -0.10% | 2.38 | 2.87% |
| 2026-01-27 | 0.97 | 0.99 | 0.96 | 0.99 | +1.43% | 1.88 | 2.28% |
| 2026-01-26 | 0.99 | 1.00 | 0.97 | 0.98 | -1.21% | 1.84 | 2.22% |
| 2026-01-23 | 0.98 | 0.99 | 0.97 | 0.99 | +0.82% | 4.24 | 5.00% |
| 2026-01-22 | 0.99 | 1.00 | 0.97 | 0.98 | +0.31% | 2.74 | 3.21% |
| 2026-01-21 | 0.94 | 0.98 | 0.94 | 0.98 | +3.60% | 3.23 | 3.77% |
| 2026-01-20 | 0.96 | 0.97 | 0.94 | 0.94 | -1.56% | 2.39 | 2.84% |
| 2026-01-19 | 0.96 | 0.97 | 0.96 | 0.96 | -0.62% | 1.89 | 2.21% |