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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.50 | 1.51 | 1.50 | 1.50 | -0.73% | 0.04 | 9.06% |
| 2026-02-12 | 1.51 | 1.51 | 1.49 | 1.51 | +1.00% | 0.03 | 7.00% |
| 2026-02-11 | 1.52 | 1.53 | 1.49 | 1.50 | -1.71% | 0.02 | 5.00% |
| 2026-02-10 | 1.51 | 1.53 | 1.51 | 1.52 | +0.46% | 0.02 | 3.59% |
| 2026-02-09 | 1.50 | 1.51 | 1.48 | 1.51 | +3.34% | 0.04 | 9.99% |
| 2026-02-06 | 1.46 | 1.49 | 1.45 | 1.47 | -0.74% | 0.01 | 2.93% |
| 2026-02-05 | 1.49 | 1.50 | 1.47 | 1.48 | -1.93% | 0.03 | 6.54% |
| 2026-02-04 | 1.52 | 1.52 | 1.48 | 1.51 | -1.12% | 0.04 | 9.17% |
| 2026-02-03 | 1.51 | 1.55 | 1.49 | 1.52 | +0.93% | 0.03 | 7.59% |
| 2026-02-02 | 1.54 | 1.57 | 1.51 | 1.51 | -2.39% | 0.04 | 7.89% |
| 2026-01-30 | 1.51 | 1.55 | 1.50 | 1.55 | +1.11% | 0.03 | 7.34% |
| 2026-01-29 | 1.54 | 1.58 | 1.52 | 1.53 | -1.29% | 0.04 | 7.95% |
| 2026-01-28 | 1.56 | 1.56 | 1.53 | 1.55 | -0.39% | 0.04 | 8.30% |
| 2026-01-27 | 1.52 | 1.56 | 1.52 | 1.55 | +1.37% | 0.05 | 10.21% |
| 2026-01-26 | 1.54 | 1.55 | 1.52 | 1.53 | -0.65% | 0.04 | 7.88% |
| 2026-01-23 | 1.55 | 1.57 | 1.53 | 1.54 | -1.03% | 0.05 | 11.59% |
| 2026-01-22 | 1.56 | 1.58 | 1.54 | 1.56 | +0.71% | 0.04 | 7.76% |
| 2026-01-21 | 1.52 | 1.56 | 1.51 | 1.55 | +2.18% | 0.07 | 13.60% |
| 2026-01-20 | 1.55 | 1.56 | 1.51 | 1.52 | -2.07% | 0.09 | 17.17% |
| 2026-01-19 | 1.55 | 1.57 | 1.55 | 1.55 | -0.64% | 0.08 | 13.48% |