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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.32 | 1.33 | 1.28 | 1.29 | -4.01% | 17.25 | 4.67% |
| 2026-03-20 | 1.37 | 1.38 | 1.34 | 1.34 | -1.68% | 10.30 | 2.69% |
| 2026-03-19 | 1.38 | 1.38 | 1.36 | 1.37 | -2.29% | 14.23 | 3.71% |
| 2026-03-18 | 1.39 | 1.40 | 1.38 | 1.40 | +1.16% | 13.14 | 3.34% |
| 2026-03-17 | 1.42 | 1.42 | 1.38 | 1.38 | -2.05% | 11.57 | 2.92% |
| 2026-03-16 | 1.40 | 1.42 | 1.38 | 1.41 | +0.50% | 12.95 | 3.30% |
| 2026-03-13 | 1.40 | 1.42 | 1.39 | 1.41 | -0.42% | 7.63 | 1.94% |
| 2026-03-12 | 1.43 | 1.44 | 1.40 | 1.41 | -1.40% | 9.50 | 2.39% |
| 2026-03-11 | 1.45 | 1.46 | 1.43 | 1.43 | -1.17% | 9.28 | 2.29% |
| 2026-03-10 | 1.44 | 1.46 | 1.43 | 1.45 | +1.97% | 11.06 | 2.70% |
| 2026-03-09 | 1.41 | 1.43 | 1.38 | 1.42 | -1.59% | 15.46 | 3.92% |
| 2026-03-06 | 1.43 | 1.45 | 1.43 | 1.44 | +0.56% | 9.15 | 2.24% |
| 2026-03-05 | 1.45 | 1.45 | 1.43 | 1.44 | +1.63% | 14.00 | 3.38% |
| 2026-03-04 | 1.40 | 1.44 | 1.40 | 1.41 | -0.49% | 12.40 | 3.06% |
| 2026-03-03 | 1.50 | 1.50 | 1.41 | 1.42 | -5.08% | 21.00 | 5.12% |
| 2026-03-02 | 1.49 | 1.52 | 1.49 | 1.50 | -1.51% | 12.57 | 2.95% |
| 2026-02-27 | 1.50 | 1.52 | 1.49 | 1.52 | +0.20% | 12.10 | 2.82% |
| 2026-02-26 | 1.50 | 1.52 | 1.49 | 1.52 | +0.86% | 10.60 | 2.47% |
| 2026-02-25 | 1.50 | 1.51 | 1.48 | 1.50 | +0.54% | 14.34 | 3.31% |
| 2026-02-24 | 1.52 | 1.52 | 1.48 | 1.50 | -0.33% | 10.03 | 2.32% |