易方达上证科创板50ETF sh.588080
1.83
+1.44%
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 | 1.81 | 1.84 | 1.78 | 1.83 | +1.44% | 19.38 | 5.27% |
| 2026-05-21 | 1.90 | 1.93 | 1.80 | 1.80 | -3.53% | 27.79 | 7.21% |
| 2026-05-20 | 1.80 | 1.87 | 1.80 | 1.87 | +3.03% | 21.66 | 5.65% |
| 2026-05-19 | 1.73 | 1.81 | 1.71 | 1.81 | +3.89% | 22.05 | 6.00% |
| 2026-05-18 | 1.71 | 1.79 | 1.71 | 1.75 | +0.81% | 18.13 | 4.87% |
| 2026-05-15 | 1.75 | 1.81 | 1.71 | 1.73 | -1.65% | 24.52 | 6.53% |
| 2026-05-14 | 1.83 | 1.84 | 1.76 | 1.76 | -2.54% | 18.17 | 4.69% |
| 2026-05-13 | 1.73 | 1.81 | 1.71 | 1.81 | +2.67% | 15.59 | 4.04% |
| 2026-05-12 | 1.75 | 1.78 | 1.72 | 1.76 | +0.40% | 15.57 | 3.99% |
| 2026-05-11 | 1.72 | 1.76 | 1.71 | 1.75 | +4.59% | 21.06 | 5.35% |
| 2026-05-08 | 1.69 | 1.69 | 1.66 | 1.68 | -2.22% | 14.38 | 3.76% |
| 2026-05-07 | 1.70 | 1.72 | 1.68 | 1.72 | +1.42% | 12.22 | 3.07% |
| 2026-05-06 | 1.67 | 1.76 | 1.66 | 1.69 | +5.49% | 25.76 | 6.12% |
| 2026-04-30 | 1.54 | 1.61 | 1.54 | 1.60 | +5.05% | 26.00 | 6.49% |
| 2026-04-29 | 1.51 | 1.53 | 1.48 | 1.53 | +0.39% | 13.11 | 3.41% |
| 2026-04-28 | 1.53 | 1.56 | 1.51 | 1.52 | -1.55% | 12.63 | 3.22% |
| 2026-04-27 | 1.50 | 1.55 | 1.50 | 1.54 | +3.97% | 16.43 | 4.13% |
| 2026-04-24 | 1.47 | 1.50 | 1.45 | 1.49 | +1.50% | 19.96 | 5.08% |
| 2026-04-23 | 1.50 | 1.50 | 1.45 | 1.46 | -1.28% | 13.87 | 3.51% |
| 2026-04-22 | 1.45 | 1.48 | 1.45 | 1.48 | +1.65% | 13.83 | 3.48% |