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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.48 | 1.50 | 1.45 | 1.47 | -3.04% | 0.06 | 13.33% |
| 2026-03-20 | 1.51 | 1.54 | 1.51 | 1.51 | +0.93% | 0.07 | 14.35% |
| 2026-03-19 | 1.50 | 1.52 | 1.49 | 1.50 | -0.66% | 0.04 | 9.00% |
| 2026-03-18 | 1.48 | 1.51 | 1.48 | 1.51 | +2.23% | 0.03 | 6.32% |
| 2026-03-17 | 1.53 | 1.53 | 1.48 | 1.48 | -2.44% | 0.04 | 8.46% |
| 2026-03-16 | 1.50 | 1.52 | 1.48 | 1.51 | +0.87% | 0.03 | 6.23% |
| 2026-03-13 | 1.50 | 1.51 | 1.50 | 1.50 | -0.27% | 0.04 | 9.36% |
| 2026-03-12 | 1.51 | 1.52 | 1.49 | 1.51 | -1.25% | 0.03 | 7.15% |
| 2026-03-11 | 1.52 | 1.54 | 1.52 | 1.52 | +0.59% | 0.04 | 8.49% |
| 2026-03-10 | 1.50 | 1.52 | 1.50 | 1.52 | +3.62% | 0.04 | 7.86% |
| 2026-03-09 | 1.47 | 1.47 | 1.42 | 1.46 | -1.88% | 0.04 | 8.21% |
| 2026-03-06 | 1.50 | 1.50 | 1.48 | 1.49 | -0.27% | 0.03 | 6.94% |
| 2026-03-05 | 1.47 | 1.52 | 1.47 | 1.50 | +1.91% | 0.04 | 8.63% |
| 2026-03-04 | 1.48 | 1.49 | 1.46 | 1.47 | -1.61% | 0.03 | 7.16% |
| 2026-03-03 | 1.53 | 1.54 | 1.49 | 1.49 | -2.61% | 0.04 | 8.47% |
| 2026-03-02 | 1.52 | 1.54 | 1.50 | 1.53 | 0.00% | 0.02 | 4.67% |
| 2026-02-27 | 1.53 | 1.53 | 1.52 | 1.53 | -1.23% | 0.05 | 11.47% |
| 2026-02-26 | 1.53 | 1.55 | 1.52 | 1.55 | +1.51% | 0.07 | 14.66% |
| 2026-02-25 | 1.52 | 1.53 | 1.51 | 1.53 | +0.07% | 0.05 | 11.71% |
| 2026-02-24 | 1.53 | 1.53 | 1.50 | 1.53 | +1.73% | 0.06 | 13.05% |