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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.08 | 1.09 | 1.04 | 1.06 | -4.23% | 0.09 | 2.52% |
| 2026-03-20 | 1.12 | 1.14 | 1.11 | 1.11 | -1.33% | 0.10 | 2.58% |
| 2026-03-19 | 1.14 | 1.14 | 1.12 | 1.12 | -1.92% | 0.10 | 2.54% |
| 2026-03-18 | 1.13 | 1.15 | 1.12 | 1.15 | +2.14% | 0.06 | 1.65% |
| 2026-03-17 | 1.17 | 1.17 | 1.12 | 1.12 | -3.85% | 0.07 | 1.72% |
| 2026-03-16 | 1.16 | 1.17 | 1.14 | 1.17 | +0.52% | 0.07 | 1.79% |
| 2026-03-13 | 1.17 | 1.18 | 1.16 | 1.16 | -1.53% | 0.14 | 3.29% |
| 2026-03-12 | 1.18 | 1.21 | 1.17 | 1.18 | -1.26% | 0.07 | 1.69% |
| 2026-03-11 | 1.22 | 1.24 | 1.19 | 1.20 | -2.13% | 0.05 | 1.29% |
| 2026-03-10 | 1.17 | 1.27 | 1.17 | 1.22 | +5.26% | 0.09 | 2.03% |
| 2026-03-09 | 1.13 | 1.33 | 1.12 | 1.16 | -1.28% | 0.07 | 1.85% |
| 2026-03-06 | 1.16 | 1.18 | 1.15 | 1.18 | +0.94% | 0.07 | 1.69% |
| 2026-03-05 | 1.17 | 1.18 | 1.15 | 1.16 | +1.57% | 0.04 | 0.99% |
| 2026-03-04 | 1.15 | 1.17 | 1.14 | 1.15 | -0.69% | 0.04 | 1.03% |
| 2026-03-03 | 1.22 | 1.22 | 1.15 | 1.15 | -5.56% | 0.08 | 1.98% |
| 2026-03-02 | 1.23 | 1.24 | 1.21 | 1.22 | -1.13% | 0.05 | 1.08% |
| 2026-02-27 | 1.22 | 1.24 | 1.21 | 1.24 | +0.57% | 0.09 | 1.97% |
| 2026-02-26 | 1.20 | 1.23 | 1.20 | 1.23 | +1.91% | 0.05 | 1.03% |
| 2026-02-25 | 1.19 | 1.21 | 1.18 | 1.21 | +1.26% | 0.02 | 0.50% |
| 2026-02-24 | 1.19 | 1.20 | 1.17 | 1.19 | 0.00% | 0.07 | 1.56% |