广发中证科创创业50增强策略ETF sh.588320
1.97
+3.41%
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 | 1.90 | 1.97 | 1.90 | 1.97 | +3.41% | 0.12 | 18.15% |
| 2026-05-21 | 1.98 | 2.00 | 1.90 | 1.90 | -2.36% | 0.10 | 15.07% |
| 2026-05-20 | 1.91 | 1.96 | 1.89 | 1.95 | +1.35% | 0.08 | 12.36% |
| 2026-05-19 | 1.89 | 1.93 | 1.85 | 1.92 | +0.73% | 0.09 | 15.03% |
| 2026-05-18 | 1.89 | 1.94 | 1.89 | 1.91 | +0.10% | 0.08 | 12.10% |
| 2026-05-15 | 1.93 | 1.97 | 1.88 | 1.91 | -3.39% | 0.22 | 42.14% |
| 2026-05-14 | 1.99 | 2.01 | 1.92 | 1.98 | +0.25% | 0.09 | 16.79% |
| 2026-05-13 | 1.87 | 1.97 | 1.87 | 1.97 | +3.47% | 0.06 | 11.53% |
| 2026-05-12 | 1.92 | 1.92 | 1.88 | 1.90 | +0.47% | 0.06 | 11.51% |
| 2026-05-11 | 1.85 | 1.90 | 1.83 | 1.90 | +3.95% | 0.08 | 15.29% |
| 2026-05-08 | 1.81 | 1.83 | 1.81 | 1.82 | -1.03% | 0.06 | 11.50% |
| 2026-05-07 | 1.81 | 1.84 | 1.79 | 1.84 | +1.88% | 0.06 | 13.23% |
| 2026-05-06 | 1.75 | 1.84 | 1.75 | 1.81 | +4.09% | 0.08 | 16.25% |
| 2026-04-30 | 1.72 | 1.74 | 1.71 | 1.74 | +2.24% | 0.05 | 10.53% |
| 2026-04-29 | 1.66 | 1.70 | 1.65 | 1.70 | +1.43% | 0.05 | 10.42% |
| 2026-04-28 | 1.70 | 1.70 | 1.66 | 1.68 | -1.30% | 0.08 | 16.10% |
| 2026-04-27 | 1.70 | 1.72 | 1.68 | 1.70 | +0.77% | 0.04 | 7.08% |
| 2026-04-24 | 1.70 | 1.70 | 1.66 | 1.68 | -1.06% | 0.06 | 12.38% |
| 2026-04-23 | 1.73 | 1.74 | 1.68 | 1.70 | -0.82% | 0.06 | 10.84% |
| 2026-04-22 | 1.67 | 1.72 | 1.66 | 1.72 | +1.96% | 0.07 | 14.57% |