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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.65 | 1.67 | 1.64 | 1.65 | -0.60% | 0.24 | 2.98% |
| 2026-02-12 | 1.63 | 1.66 | 1.63 | 1.66 | +1.85% | 0.21 | 2.63% |
| 2026-02-11 | 1.64 | 1.65 | 1.62 | 1.62 | -0.73% | 0.20 | 2.46% |
| 2026-02-10 | 1.65 | 1.65 | 1.63 | 1.64 | -0.49% | 0.16 | 1.96% |
| 2026-02-09 | 1.63 | 1.65 | 1.61 | 1.65 | +3.20% | 0.19 | 2.41% |
| 2026-02-06 | 1.58 | 1.62 | 1.50 | 1.59 | -0.69% | 0.22 | 2.77% |
| 2026-02-05 | 1.59 | 1.62 | 1.59 | 1.60 | -1.47% | 0.23 | 2.98% |
| 2026-02-04 | 1.66 | 1.66 | 1.60 | 1.63 | -0.85% | 0.26 | 3.29% |
| 2026-02-03 | 1.58 | 1.64 | 1.58 | 1.64 | +4.38% | 0.26 | 3.39% |
| 2026-02-02 | 1.63 | 1.64 | 1.57 | 1.57 | -3.97% | 0.19 | 2.43% |
| 2026-01-30 | 1.63 | 1.66 | 1.59 | 1.64 | +0.68% | 0.27 | 3.43% |
| 2026-01-29 | 1.68 | 1.69 | 1.62 | 1.63 | -3.10% | 0.11 | 1.39% |
| 2026-01-28 | 1.70 | 1.70 | 1.67 | 1.68 | -0.30% | 0.08 | 0.91% |
| 2026-01-27 | 1.67 | 1.69 | 1.62 | 1.69 | +1.69% | 0.12 | 1.44% |
| 2026-01-26 | 1.69 | 1.71 | 1.64 | 1.66 | -2.70% | 0.14 | 1.74% |
| 2026-01-23 | 1.67 | 1.70 | 1.65 | 1.70 | +2.71% | 0.16 | 2.00% |
| 2026-01-22 | 1.65 | 1.67 | 1.64 | 1.66 | +0.85% | 0.13 | 1.59% |
| 2026-01-21 | 1.61 | 1.65 | 1.61 | 1.64 | +1.54% | 0.13 | 1.59% |
| 2026-01-20 | 1.64 | 1.66 | 1.60 | 1.62 | -1.70% | 0.17 | 2.08% |
| 2026-01-19 | 1.65 | 1.66 | 1.63 | 1.65 | -0.12% | 0.11 | 1.30% |