易方达上证科创板200ETF sh.588270
1.97
+3.13%
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 | 1.91 | 1.98 | 1.91 | 1.97 | +3.13% | 0.27 | 3.95% |
| 2026-05-21 | 2.01 | 2.04 | 1.90 | 1.91 | -4.73% | 0.41 | 6.07% |
| 2026-05-20 | 1.97 | 2.01 | 1.96 | 2.01 | +1.41% | 0.29 | 4.33% |
| 2026-05-19 | 1.94 | 1.98 | 1.91 | 1.98 | +1.49% | 0.34 | 5.13% |
| 2026-05-18 | 1.93 | 1.98 | 1.91 | 1.95 | +0.83% | 0.22 | 3.29% |
| 2026-05-15 | 1.94 | 1.98 | 1.90 | 1.94 | -0.21% | 0.25 | 3.70% |
| 2026-05-14 | 1.97 | 1.99 | 1.93 | 1.94 | -1.57% | 0.30 | 4.42% |
| 2026-05-13 | 1.91 | 1.97 | 1.90 | 1.97 | +1.86% | 0.27 | 3.87% |
| 2026-05-12 | 1.94 | 1.94 | 1.90 | 1.94 | 0.00% | 0.28 | 4.04% |
| 2026-05-11 | 1.89 | 1.94 | 1.88 | 1.94 | +3.15% | 0.30 | 4.36% |
| 2026-05-08 | 1.87 | 1.88 | 1.85 | 1.88 | +0.16% | 0.28 | 4.15% |
| 2026-05-07 | 1.80 | 1.87 | 1.80 | 1.87 | +3.25% | 0.24 | 3.56% |
| 2026-05-06 | 1.77 | 1.83 | 1.77 | 1.81 | +2.37% | 0.28 | 4.18% |
| 2026-04-30 | 1.74 | 1.78 | 1.74 | 1.77 | +1.72% | 0.19 | 2.92% |
| 2026-04-29 | 1.72 | 1.75 | 1.70 | 1.74 | +0.64% | 0.12 | 1.82% |
| 2026-04-28 | 1.76 | 1.76 | 1.72 | 1.73 | -1.42% | 0.25 | 3.69% |
| 2026-04-27 | 1.75 | 1.76 | 1.72 | 1.76 | +1.39% | 0.21 | 3.15% |
| 2026-04-24 | 1.72 | 1.74 | 1.71 | 1.73 | +0.06% | 0.28 | 4.24% |
| 2026-04-23 | 1.78 | 1.78 | 1.72 | 1.73 | -2.64% | 0.28 | 4.17% |
| 2026-04-22 | 1.73 | 1.78 | 1.73 | 1.78 | +2.60% | 0.26 | 3.72% |