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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.58 | 1.58 | 1.55 | 1.58 | +0.19% | 0.13 | 2.70% |
| 2026-04-20 | 1.57 | 1.59 | 1.56 | 1.58 | +0.25% | 0.11 | 2.37% |
| 2026-04-17 | 1.55 | 1.57 | 1.55 | 1.57 | +1.29% | 0.03 | 0.60% |
| 2026-04-16 | 1.53 | 1.55 | 1.52 | 1.55 | +1.70% | 0.06 | 1.21% |
| 2026-04-15 | 1.53 | 1.55 | 1.52 | 1.53 | -0.07% | 0.08 | 1.76% |
| 2026-04-14 | 1.50 | 1.53 | 1.50 | 1.53 | +2.34% | 0.09 | 1.90% |
| 2026-04-13 | 1.49 | 1.51 | 1.48 | 1.49 | 0.00% | 0.20 | 4.35% |
| 2026-04-10 | 1.49 | 1.51 | 1.49 | 1.49 | +1.36% | 0.08 | 1.61% |
| 2026-04-09 | 1.47 | 1.49 | 1.45 | 1.47 | -0.41% | 0.07 | 1.45% |
| 2026-04-08 | 1.48 | 1.48 | 1.43 | 1.48 | +5.87% | 0.08 | 1.82% |
| 2026-04-07 | 1.39 | 1.42 | 1.39 | 1.40 | +0.14% | 0.04 | 1.02% |
| 2026-04-03 | 1.40 | 1.43 | 1.39 | 1.40 | -0.43% | 0.03 | 0.65% |
| 2026-04-02 | 1.42 | 1.42 | 1.39 | 1.40 | -1.75% | 0.07 | 1.47% |
| 2026-04-01 | 1.41 | 1.43 | 1.39 | 1.43 | +3.18% | 0.06 | 1.33% |
| 2026-03-31 | 1.41 | 1.42 | 1.38 | 1.38 | -2.26% | 0.05 | 1.06% |
| 2026-03-30 | 1.41 | 1.42 | 1.39 | 1.41 | -0.49% | 0.18 | 3.90% |
| 2026-03-27 | 1.37 | 1.43 | 1.37 | 1.42 | +2.08% | 0.05 | 1.14% |
| 2026-03-26 | 1.42 | 1.42 | 1.39 | 1.39 | -1.90% | 0.13 | 2.76% |
| 2026-03-25 | 1.42 | 1.44 | 1.41 | 1.42 | +1.65% | 0.04 | 0.84% |
| 2026-03-24 | 1.39 | 1.40 | 1.35 | 1.40 | +1.97% | 0.05 | 1.18% |