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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.50 | 1.52 | 1.50 | 1.50 | -0.66% | 9.91 | 2.26% |
| 2026-02-12 | 1.49 | 1.51 | 1.48 | 1.51 | +1.62% | 9.12 | 2.09% |
| 2026-02-11 | 1.50 | 1.50 | 1.48 | 1.49 | -0.93% | 8.05 | 1.85% |
| 2026-02-10 | 1.49 | 1.51 | 1.49 | 1.50 | +0.94% | 10.01 | 2.27% |
| 2026-02-09 | 1.48 | 1.49 | 1.47 | 1.49 | +2.48% | 10.61 | 2.43% |
| 2026-02-06 | 1.44 | 1.47 | 1.43 | 1.45 | -0.75% | 10.91 | 2.56% |
| 2026-02-05 | 1.45 | 1.47 | 1.44 | 1.46 | -1.55% | 10.94 | 2.57% |
| 2026-02-04 | 1.48 | 1.49 | 1.46 | 1.48 | -1.00% | 12.01 | 2.81% |
| 2026-02-03 | 1.50 | 1.51 | 1.46 | 1.50 | +1.22% | 14.09 | 3.28% |
| 2026-02-02 | 1.52 | 1.54 | 1.48 | 1.48 | -3.71% | 13.55 | 3.12% |
| 2026-01-30 | 1.53 | 1.55 | 1.49 | 1.54 | -0.13% | 14.57 | 3.30% |
| 2026-01-29 | 1.58 | 1.59 | 1.54 | 1.54 | -2.72% | 16.06 | 3.59% |
| 2026-01-28 | 1.59 | 1.60 | 1.57 | 1.58 | -0.25% | 14.27 | 3.16% |
| 2026-01-27 | 1.56 | 1.59 | 1.54 | 1.59 | +1.47% | 13.74 | 3.07% |
| 2026-01-26 | 1.58 | 1.60 | 1.56 | 1.56 | -1.20% | 12.98 | 2.88% |
| 2026-01-23 | 1.57 | 1.58 | 1.55 | 1.58 | +0.76% | 14.03 | 3.14% |
| 2026-01-22 | 1.59 | 1.60 | 1.56 | 1.57 | +0.38% | 15.74 | 3.52% |
| 2026-01-21 | 1.51 | 1.58 | 1.51 | 1.56 | +3.64% | 37.76 | 8.11% |
| 2026-01-20 | 1.53 | 1.55 | 1.50 | 1.51 | -1.69% | 50.63 | 10.30% |
| 2026-01-19 | 1.54 | 1.55 | 1.53 | 1.54 | -0.39% | 49.11 | 9.28% |