易方达上证科创板100增强策略ETF sh.588500
2.71
+2.65%
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 | 2.64 | 2.72 | 2.64 | 2.71 | +2.65% | 0.09 | 8.49% |
| 2026-05-21 | 2.80 | 2.86 | 2.63 | 2.64 | -5.65% | 0.12 | 10.55% |
| 2026-05-20 | 2.70 | 2.80 | 2.70 | 2.79 | +3.44% | 0.12 | 10.30% |
| 2026-05-19 | 2.63 | 2.70 | 2.57 | 2.70 | +2.23% | 0.10 | 8.23% |
| 2026-05-18 | 2.60 | 2.68 | 2.56 | 2.64 | +0.95% | 0.06 | 5.08% |
| 2026-05-15 | 2.67 | 2.69 | 2.56 | 2.62 | -1.47% | 0.08 | 7.31% |
| 2026-05-14 | 2.73 | 2.74 | 2.65 | 2.66 | -2.42% | 0.07 | 5.91% |
| 2026-05-13 | 2.63 | 2.72 | 2.60 | 2.72 | +2.64% | 0.11 | 9.27% |
| 2026-05-12 | 2.67 | 2.70 | 2.62 | 2.65 | -0.52% | 0.07 | 5.97% |
| 2026-05-11 | 2.58 | 2.67 | 2.58 | 2.67 | +3.73% | 0.06 | 5.32% |
| 2026-05-08 | 2.57 | 2.59 | 2.55 | 2.57 | -0.85% | 0.06 | 5.15% |
| 2026-05-07 | 2.52 | 2.60 | 2.52 | 2.59 | +2.82% | 0.04 | 3.46% |
| 2026-05-06 | 2.48 | 2.56 | 2.48 | 2.52 | +3.19% | 0.06 | 5.67% |
| 2026-04-30 | 2.38 | 2.46 | 2.38 | 2.44 | +2.73% | 0.07 | 6.73% |
| 2026-04-29 | 2.35 | 2.39 | 2.32 | 2.38 | +0.93% | 0.03 | 2.98% |
| 2026-04-28 | 2.40 | 2.43 | 2.35 | 2.36 | -1.63% | 0.03 | 3.15% |
| 2026-04-27 | 2.34 | 2.42 | 2.32 | 2.40 | +2.52% | 0.03 | 2.47% |
| 2026-04-24 | 2.34 | 2.36 | 2.30 | 2.34 | -0.09% | 0.03 | 3.31% |
| 2026-04-23 | 2.39 | 2.39 | 2.31 | 2.34 | -1.72% | 0.03 | 2.95% |
| 2026-04-22 | 2.34 | 2.39 | 2.33 | 2.38 | +1.84% | 0.03 | 3.12% |