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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.55 | 1.56 | 1.54 | 1.54 | -0.06% | 0.10 | 1.64% |
| 2026-02-12 | 1.52 | 1.55 | 1.52 | 1.55 | +1.64% | 0.07 | 1.15% |
| 2026-02-11 | 1.53 | 1.54 | 1.52 | 1.52 | -0.78% | 0.02 | 0.25% |
| 2026-02-10 | 1.53 | 1.54 | 1.53 | 1.53 | +0.20% | 0.10 | 1.75% |
| 2026-02-09 | 1.50 | 1.53 | 1.50 | 1.53 | +2.82% | 0.06 | 1.06% |
| 2026-02-06 | 1.46 | 1.53 | 1.46 | 1.49 | -0.40% | 0.03 | 0.52% |
| 2026-02-05 | 1.51 | 1.51 | 1.48 | 1.49 | -1.71% | 0.05 | 0.91% |
| 2026-02-04 | 1.53 | 1.53 | 1.50 | 1.52 | -0.85% | 0.04 | 0.70% |
| 2026-02-03 | 1.50 | 1.53 | 1.49 | 1.53 | +2.96% | 0.07 | 1.32% |
| 2026-02-02 | 1.55 | 1.55 | 1.48 | 1.49 | -4.43% | 0.10 | 1.68% |
| 2026-01-30 | 1.56 | 1.57 | 1.51 | 1.56 | -0.06% | 0.05 | 0.88% |
| 2026-01-29 | 1.59 | 1.61 | 1.56 | 1.56 | -2.44% | 0.05 | 0.78% |
| 2026-01-28 | 1.61 | 1.62 | 1.59 | 1.60 | -0.37% | 0.13 | 2.13% |
| 2026-01-27 | 1.56 | 1.61 | 1.54 | 1.60 | +1.91% | 0.05 | 0.90% |
| 2026-01-26 | 1.60 | 1.61 | 1.55 | 1.57 | -1.56% | 0.07 | 1.20% |
| 2026-01-23 | 1.56 | 1.60 | 1.55 | 1.60 | +3.29% | 0.12 | 2.11% |
| 2026-01-22 | 1.55 | 1.57 | 1.54 | 1.55 | -0.19% | 0.07 | 1.31% |
| 2026-01-21 | 1.52 | 1.56 | 1.52 | 1.55 | +0.91% | 0.20 | 3.47% |
| 2026-01-20 | 1.56 | 1.57 | 1.52 | 1.54 | -2.35% | 0.12 | 2.18% |
| 2026-01-19 | 1.64 | 1.64 | 1.56 | 1.57 | -0.69% | 0.20 | 3.58% |