易方达上证科创板100ETF sh.588210
1.82
+2.08%
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 | 1.79 | 1.82 | 1.77 | 1.82 | +2.08% | 0.13 | 3.02% |
| 2026-05-21 | 1.89 | 1.90 | 1.78 | 1.78 | -5.06% | 0.19 | 4.22% |
| 2026-05-20 | 1.82 | 1.88 | 1.79 | 1.88 | +3.30% | 0.12 | 2.67% |
| 2026-05-19 | 1.77 | 1.82 | 1.74 | 1.82 | +1.68% | 0.10 | 2.16% |
| 2026-05-18 | 1.78 | 1.81 | 1.75 | 1.79 | +0.51% | 0.09 | 2.04% |
| 2026-05-15 | 1.79 | 1.83 | 1.73 | 1.78 | -0.50% | 0.13 | 2.95% |
| 2026-05-14 | 1.84 | 1.85 | 1.78 | 1.79 | -2.19% | 0.08 | 1.75% |
| 2026-05-13 | 1.77 | 1.83 | 1.76 | 1.83 | +1.84% | 0.09 | 1.91% |
| 2026-05-12 | 1.79 | 1.81 | 1.77 | 1.79 | 0.00% | 0.07 | 1.56% |
| 2026-05-11 | 1.74 | 1.80 | 1.74 | 1.79 | +3.58% | 0.11 | 2.37% |
| 2026-05-08 | 1.73 | 1.75 | 1.71 | 1.73 | -0.80% | 0.09 | 1.88% |
| 2026-05-07 | 1.72 | 1.75 | 1.70 | 1.75 | +2.46% | 0.09 | 1.84% |
| 2026-05-06 | 1.67 | 1.73 | 1.67 | 1.71 | +2.83% | 0.12 | 2.55% |
| 2026-04-30 | 1.61 | 1.67 | 1.60 | 1.66 | +2.66% | 0.10 | 2.31% |
| 2026-04-29 | 1.58 | 1.62 | 1.57 | 1.61 | +1.13% | 0.06 | 1.40% |
| 2026-04-28 | 1.62 | 1.63 | 1.59 | 1.60 | -1.42% | 0.07 | 1.56% |
| 2026-04-27 | 1.59 | 1.62 | 1.58 | 1.62 | +2.08% | 0.06 | 1.30% |
| 2026-04-24 | 1.57 | 1.60 | 1.56 | 1.59 | +0.51% | 0.09 | 2.03% |
| 2026-04-23 | 1.61 | 1.62 | 1.56 | 1.58 | -2.05% | 0.10 | 2.15% |
| 2026-04-22 | 1.55 | 1.61 | 1.55 | 1.61 | +2.03% | 0.13 | 2.85% |