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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.72 | 1.74 | 1.70 | 1.73 | +0.81% | 0.20 | 3.01% |
| 2026-04-20 | 1.72 | 1.73 | 1.71 | 1.72 | -0.23% | 0.21 | 3.01% |
| 2026-04-17 | 1.71 | 1.73 | 1.69 | 1.72 | +1.06% | 0.17 | 2.46% |
| 2026-04-16 | 1.67 | 1.71 | 1.67 | 1.71 | +1.91% | 0.24 | 3.40% |
| 2026-04-15 | 1.69 | 1.70 | 1.66 | 1.67 | -0.59% | 0.32 | 4.46% |
| 2026-04-14 | 1.66 | 1.69 | 1.66 | 1.68 | +2.37% | 0.28 | 4.00% |
| 2026-04-13 | 1.62 | 1.64 | 1.62 | 1.64 | +0.80% | 0.21 | 2.99% |
| 2026-04-10 | 1.63 | 1.65 | 1.63 | 1.63 | +0.80% | 0.30 | 4.18% |
| 2026-04-09 | 1.61 | 1.64 | 1.60 | 1.62 | -1.16% | 0.25 | 3.66% |
| 2026-04-08 | 1.59 | 1.64 | 1.58 | 1.64 | +6.09% | 0.33 | 4.74% |
| 2026-04-07 | 1.54 | 1.56 | 1.54 | 1.54 | +0.13% | 0.21 | 3.05% |
| 2026-04-03 | 1.54 | 1.55 | 1.52 | 1.54 | +0.59% | 0.21 | 3.10% |
| 2026-04-02 | 1.56 | 1.57 | 1.52 | 1.53 | -2.11% | 0.26 | 3.98% |
| 2026-04-01 | 1.54 | 1.56 | 1.53 | 1.56 | +3.99% | 0.27 | 3.97% |
| 2026-03-31 | 1.54 | 1.54 | 1.50 | 1.50 | -2.46% | 0.21 | 3.10% |
| 2026-03-30 | 1.53 | 1.55 | 1.52 | 1.54 | -0.26% | 0.20 | 2.95% |
| 2026-03-27 | 1.48 | 1.55 | 1.48 | 1.55 | +2.79% | 0.21 | 3.17% |
| 2026-03-26 | 1.53 | 1.54 | 1.50 | 1.50 | -1.76% | 0.20 | 2.99% |
| 2026-03-25 | 1.50 | 1.55 | 1.50 | 1.53 | +2.27% | 0.21 | 3.09% |
| 2026-03-24 | 1.47 | 1.50 | 1.44 | 1.50 | +3.31% | 0.30 | 4.46% |