广发上证科创200ETF sh.588140
1.43
+3.71%
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 | 1.38 | 1.43 | 1.38 | 1.43 | +3.71% | 0.20 | 5.35% |
| 2026-05-21 | 1.46 | 1.47 | 1.37 | 1.38 | -4.91% | 0.14 | 3.62% |
| 2026-05-20 | 1.43 | 1.45 | 1.39 | 1.45 | +1.26% | 0.10 | 2.55% |
| 2026-05-19 | 1.40 | 1.43 | 1.38 | 1.43 | +1.56% | 0.16 | 4.19% |
| 2026-05-18 | 1.39 | 1.42 | 1.38 | 1.41 | +1.22% | 0.17 | 4.40% |
| 2026-05-15 | 1.40 | 1.43 | 1.37 | 1.39 | -0.43% | 0.19 | 4.78% |
| 2026-05-14 | 1.42 | 1.43 | 1.39 | 1.40 | -1.41% | 0.12 | 3.17% |
| 2026-05-13 | 1.36 | 1.42 | 1.36 | 1.42 | +1.87% | 0.16 | 4.01% |
| 2026-05-12 | 1.41 | 1.41 | 1.37 | 1.39 | 0.00% | 0.11 | 2.78% |
| 2026-05-11 | 1.37 | 1.39 | 1.35 | 1.39 | +2.89% | 0.07 | 1.87% |
| 2026-05-08 | 1.34 | 1.35 | 1.33 | 1.35 | +0.15% | 0.12 | 2.98% |
| 2026-05-07 | 1.32 | 1.35 | 1.30 | 1.35 | +3.21% | 0.14 | 3.56% |
| 2026-05-06 | 1.29 | 1.32 | 1.29 | 1.31 | +2.43% | 0.12 | 3.15% |
| 2026-04-30 | 1.25 | 1.28 | 1.25 | 1.28 | +1.67% | 0.06 | 1.72% |
| 2026-04-29 | 1.27 | 1.27 | 1.23 | 1.25 | +0.56% | 0.04 | 1.15% |
| 2026-04-28 | 1.24 | 1.28 | 1.24 | 1.25 | -1.42% | 0.13 | 3.37% |
| 2026-04-27 | 1.25 | 1.27 | 1.24 | 1.27 | +1.85% | 0.08 | 2.12% |
| 2026-04-24 | 1.25 | 1.25 | 1.23 | 1.24 | -0.32% | 0.06 | 1.73% |
| 2026-04-23 | 1.28 | 1.29 | 1.24 | 1.25 | -2.81% | 0.10 | 2.58% |
| 2026-04-22 | 1.24 | 1.28 | 1.24 | 1.28 | +2.72% | 0.14 | 3.62% |