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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.52 | 1.53 | 1.43 | 1.45 | -5.41% | 0.28 | 4.20% |
| 2026-03-20 | 1.55 | 1.58 | 1.53 | 1.53 | -1.10% | 0.20 | 2.84% |
| 2026-03-19 | 1.57 | 1.58 | 1.54 | 1.55 | -2.33% | 0.24 | 3.41% |
| 2026-03-18 | 1.56 | 1.59 | 1.55 | 1.59 | +1.93% | 0.18 | 2.59% |
| 2026-03-17 | 1.62 | 1.63 | 1.55 | 1.56 | -3.65% | 0.21 | 2.94% |
| 2026-03-16 | 1.60 | 1.62 | 1.58 | 1.62 | +0.69% | 0.21 | 3.00% |
| 2026-03-13 | 1.62 | 1.63 | 1.60 | 1.60 | -1.77% | 0.30 | 4.09% |
| 2026-03-12 | 1.65 | 1.66 | 1.61 | 1.63 | -1.15% | 0.22 | 2.95% |
| 2026-03-11 | 1.68 | 1.69 | 1.65 | 1.65 | -1.14% | 0.25 | 3.33% |
| 2026-03-10 | 1.62 | 1.67 | 1.62 | 1.67 | +4.43% | 0.26 | 3.45% |
| 2026-03-09 | 1.57 | 1.61 | 1.54 | 1.60 | -1.36% | 0.29 | 4.09% |
| 2026-03-06 | 1.61 | 1.63 | 1.59 | 1.62 | +1.00% | 0.22 | 2.90% |
| 2026-03-05 | 1.61 | 1.63 | 1.59 | 1.61 | +0.88% | 0.32 | 4.39% |
| 2026-03-04 | 1.57 | 1.61 | 1.57 | 1.59 | -0.06% | 0.19 | 2.54% |
| 2026-03-03 | 1.70 | 1.70 | 1.59 | 1.59 | -5.62% | 0.28 | 3.64% |
| 2026-03-02 | 1.68 | 1.72 | 1.68 | 1.69 | -1.05% | 0.33 | 4.10% |
| 2026-02-27 | 1.67 | 1.71 | 1.67 | 1.71 | +0.59% | 0.32 | 3.94% |
| 2026-02-26 | 1.67 | 1.70 | 1.65 | 1.70 | +1.98% | 0.29 | 3.58% |
| 2026-02-25 | 1.64 | 1.67 | 1.63 | 1.66 | +1.34% | 0.36 | 4.48% |
| 2026-02-24 | 1.65 | 1.66 | 1.62 | 1.64 | -0.18% | 0.14 | 1.75% |