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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.48 | 1.48 | 1.45 | 1.46 | -1.62% | 11.15 | 2.84% |
| 2026-04-20 | 1.45 | 1.48 | 1.45 | 1.48 | +1.93% | 12.50 | 3.11% |
| 2026-04-17 | 1.45 | 1.47 | 1.44 | 1.45 | -0.07% | 10.02 | 2.52% |
| 2026-04-16 | 1.44 | 1.46 | 1.43 | 1.46 | +1.25% | 11.63 | 2.91% |
| 2026-04-15 | 1.45 | 1.46 | 1.43 | 1.44 | +0.14% | 16.04 | 3.96% |
| 2026-04-14 | 1.43 | 1.44 | 1.42 | 1.44 | +2.21% | 13.41 | 3.33% |
| 2026-04-13 | 1.38 | 1.43 | 1.38 | 1.40 | +0.79% | 11.01 | 2.75% |
| 2026-04-10 | 1.39 | 1.41 | 1.39 | 1.39 | +1.46% | 13.72 | 3.43% |
| 2026-04-09 | 1.37 | 1.39 | 1.36 | 1.37 | -0.72% | 12.69 | 3.24% |
| 2026-04-08 | 1.34 | 1.38 | 1.34 | 1.38 | +6.22% | 21.49 | 5.44% |
| 2026-04-07 | 1.29 | 1.31 | 1.29 | 1.30 | +1.32% | 9.48 | 2.50% |
| 2026-04-03 | 1.29 | 1.30 | 1.28 | 1.28 | -0.39% | 7.80 | 2.09% |
| 2026-04-02 | 1.32 | 1.32 | 1.28 | 1.29 | -2.71% | 12.18 | 3.26% |
| 2026-04-01 | 1.31 | 1.33 | 1.31 | 1.33 | +3.19% | 13.37 | 3.49% |
| 2026-03-31 | 1.31 | 1.32 | 1.28 | 1.28 | -2.50% | 9.86 | 2.60% |
| 2026-03-30 | 1.30 | 1.32 | 1.30 | 1.32 | -0.83% | 8.83 | 2.33% |
| 2026-03-27 | 1.30 | 1.34 | 1.29 | 1.33 | +0.99% | 10.32 | 2.70% |
| 2026-03-26 | 1.34 | 1.34 | 1.31 | 1.32 | -2.01% | 10.35 | 2.71% |
| 2026-03-25 | 1.32 | 1.35 | 1.32 | 1.34 | +1.97% | 11.40 | 2.94% |
| 2026-03-24 | 1.31 | 1.32 | 1.27 | 1.32 | +2.01% | 13.32 | 3.60% |