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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.19 | 1.21 | 1.19 | 1.19 | -0.75% | 0.07 | 1.72% |
| 2026-02-12 | 1.18 | 1.22 | 1.18 | 1.20 | +2.04% | 0.23 | 5.21% |
| 2026-02-11 | 1.18 | 1.19 | 1.18 | 1.18 | -0.51% | 0.07 | 1.54% |
| 2026-02-10 | 1.19 | 1.20 | 1.18 | 1.18 | -0.67% | 0.04 | 0.88% |
| 2026-02-09 | 1.18 | 1.19 | 1.17 | 1.19 | +2.94% | 0.03 | 0.75% |
| 2026-02-06 | 1.15 | 1.17 | 1.14 | 1.16 | -0.34% | 0.06 | 1.48% |
| 2026-02-05 | 1.18 | 1.18 | 1.15 | 1.16 | -1.53% | 0.04 | 1.04% |
| 2026-02-04 | 1.19 | 1.19 | 1.16 | 1.18 | -0.84% | 0.02 | 0.53% |
| 2026-02-03 | 1.15 | 1.19 | 1.15 | 1.19 | +3.94% | 0.05 | 1.15% |
| 2026-02-02 | 1.19 | 1.19 | 1.14 | 1.14 | -3.79% | 0.07 | 1.74% |
| 2026-01-30 | 1.18 | 1.20 | 1.15 | 1.19 | +1.11% | 0.09 | 2.20% |
| 2026-01-29 | 1.21 | 1.23 | 1.17 | 1.18 | -3.21% | 0.11 | 2.54% |
| 2026-01-28 | 1.22 | 1.23 | 1.21 | 1.21 | -0.82% | 0.09 | 1.92% |
| 2026-01-27 | 1.19 | 1.23 | 1.17 | 1.22 | +2.34% | 0.11 | 2.53% |
| 2026-01-26 | 1.24 | 1.25 | 1.19 | 1.20 | -2.76% | 0.14 | 3.22% |
| 2026-01-23 | 1.20 | 1.23 | 1.19 | 1.23 | +2.93% | 0.10 | 2.22% |
| 2026-01-22 | 1.19 | 1.20 | 1.19 | 1.20 | +0.42% | 0.12 | 2.65% |
| 2026-01-21 | 1.17 | 1.19 | 1.16 | 1.19 | +1.88% | 0.08 | 1.85% |
| 2026-01-20 | 1.19 | 1.20 | 1.16 | 1.17 | -1.77% | 0.07 | 1.55% |
| 2026-01-19 | 1.19 | 1.20 | 1.18 | 1.19 | -0.34% | 0.13 | 3.02% |