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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.69 | 1.69 | 1.66 | 1.68 | -0.47% | 0.05 | 10.77% |
| 2026-04-20 | 1.68 | 1.70 | 1.67 | 1.69 | +0.65% | 0.05 | 10.51% |
| 2026-04-17 | 1.66 | 1.68 | 1.65 | 1.68 | +1.94% | 0.04 | 8.06% |
| 2026-04-16 | 1.61 | 1.65 | 1.60 | 1.65 | +2.49% | 0.04 | 8.48% |
| 2026-04-15 | 1.64 | 1.64 | 1.59 | 1.61 | -0.62% | 0.07 | 15.01% |
| 2026-04-14 | 1.61 | 1.62 | 1.59 | 1.62 | +1.89% | 0.04 | 8.32% |
| 2026-04-13 | 1.57 | 1.60 | 1.56 | 1.59 | +0.83% | 0.05 | 10.58% |
| 2026-04-10 | 1.54 | 1.58 | 1.53 | 1.57 | +3.41% | 0.09 | 19.62% |
| 2026-04-09 | 1.53 | 1.54 | 1.51 | 1.52 | -0.59% | 0.03 | 7.41% |
| 2026-04-08 | 1.52 | 1.53 | 1.46 | 1.53 | +6.39% | 0.08 | 18.73% |
| 2026-04-07 | 1.43 | 1.45 | 1.43 | 1.44 | +1.05% | 0.03 | 7.50% |
| 2026-04-03 | 1.43 | 1.45 | 1.43 | 1.43 | -0.42% | 0.03 | 6.36% |
| 2026-04-02 | 1.46 | 1.47 | 1.42 | 1.43 | -2.12% | 0.03 | 7.53% |
| 2026-04-01 | 1.48 | 1.48 | 1.44 | 1.46 | +2.02% | 0.03 | 6.29% |
| 2026-03-31 | 1.48 | 1.48 | 1.43 | 1.43 | -2.72% | 0.04 | 10.41% |
| 2026-03-30 | 1.47 | 1.48 | 1.45 | 1.47 | -0.74% | 0.04 | 8.19% |
| 2026-03-27 | 1.47 | 1.49 | 1.46 | 1.48 | -0.07% | 0.05 | 11.87% |
| 2026-03-26 | 1.50 | 1.51 | 1.48 | 1.49 | -1.20% | 0.04 | 9.86% |
| 2026-03-25 | 1.48 | 1.51 | 1.48 | 1.50 | +2.38% | 0.03 | 6.56% |
| 2026-03-24 | 1.47 | 1.49 | 1.42 | 1.47 | -0.07% | 0.05 | 11.45% |