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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.40 | 1.42 | 1.35 | 1.37 | -4.27% | 0.12 | 2.47% |
| 2026-03-20 | 1.44 | 1.47 | 1.43 | 1.43 | -0.49% | 0.17 | 3.49% |
| 2026-03-19 | 1.43 | 1.46 | 1.43 | 1.44 | -1.44% | 0.10 | 2.13% |
| 2026-03-18 | 1.46 | 1.46 | 1.43 | 1.46 | +1.96% | 0.14 | 2.72% |
| 2026-03-17 | 1.48 | 1.48 | 1.43 | 1.43 | -2.52% | 1.03 | 17.94% |
| 2026-03-16 | 1.46 | 1.47 | 1.43 | 1.47 | +0.48% | 0.20 | 3.46% |
| 2026-03-13 | 1.48 | 1.48 | 1.45 | 1.46 | -1.55% | 0.11 | 1.82% |
| 2026-03-12 | 1.49 | 1.50 | 1.47 | 1.48 | -0.80% | 0.06 | 0.94% |
| 2026-03-11 | 1.51 | 1.52 | 1.49 | 1.50 | -0.73% | 0.06 | 1.01% |
| 2026-03-10 | 1.47 | 1.51 | 1.47 | 1.51 | +2.87% | 0.05 | 0.83% |
| 2026-03-09 | 1.48 | 1.48 | 1.42 | 1.46 | -1.21% | 0.06 | 1.01% |
| 2026-03-06 | 1.48 | 1.50 | 1.47 | 1.48 | +0.68% | 0.03 | 0.50% |
| 2026-03-05 | 1.47 | 1.50 | 1.46 | 1.47 | +1.31% | 0.09 | 1.56% |
| 2026-03-04 | 1.46 | 1.47 | 1.45 | 1.45 | -0.62% | 0.08 | 1.40% |
| 2026-03-03 | 1.54 | 1.55 | 1.46 | 1.46 | -5.31% | 0.20 | 3.35% |
| 2026-03-02 | 1.54 | 1.56 | 1.53 | 1.54 | -1.28% | 0.09 | 1.41% |
| 2026-02-27 | 1.56 | 1.56 | 1.54 | 1.56 | +0.06% | 0.10 | 1.53% |
| 2026-02-26 | 1.55 | 1.57 | 1.53 | 1.56 | +1.17% | 0.03 | 0.56% |
| 2026-02-25 | 1.52 | 1.55 | 1.51 | 1.54 | +1.44% | 0.04 | 0.58% |
| 2026-02-24 | 1.55 | 1.56 | 1.51 | 1.52 | -1.42% | 0.07 | 1.13% |