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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.54 | 1.56 | 1.52 | 1.54 | +1.31% | 139.43 | 21.50% |
| 2026-01-15 | 1.52 | 1.53 | 1.50 | 1.52 | -0.52% | 123.46 | 16.59% |
| 2026-01-14 | 1.50 | 1.56 | 1.50 | 1.53 | +2.07% | 32.27 | 4.19% |
| 2026-01-13 | 1.54 | 1.54 | 1.49 | 1.50 | -2.73% | 15.46 | 2.03% |
| 2026-01-12 | 1.52 | 1.54 | 1.51 | 1.54 | +2.39% | 20.45 | 2.63% |
| 2026-01-09 | 1.47 | 1.51 | 1.47 | 1.50 | +1.48% | 19.21 | 2.53% |
| 2026-01-08 | 1.47 | 1.51 | 1.47 | 1.48 | +0.82% | 19.40 | 2.53% |
| 2026-01-07 | 1.47 | 1.48 | 1.46 | 1.47 | +0.96% | 18.60 | 2.45% |
| 2026-01-06 | 1.43 | 1.47 | 1.43 | 1.46 | +1.89% | 18.87 | 2.52% |
| 2026-01-05 | 1.38 | 1.43 | 1.38 | 1.43 | +4.23% | 19.49 | 2.67% |