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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.33 | 2.34 | 2.29 | 2.34 | -0.13% | 0.05 | 4.73% |
| 2026-04-20 | 2.32 | 2.36 | 2.32 | 2.34 | +0.86% | 0.04 | 4.00% |
| 2026-04-17 | 2.29 | 2.33 | 2.28 | 2.32 | +1.27% | 0.04 | 4.12% |
| 2026-04-16 | 2.22 | 2.30 | 2.22 | 2.29 | +1.33% | 0.05 | 4.60% |
| 2026-04-15 | 2.26 | 2.30 | 2.25 | 2.26 | +0.49% | 0.05 | 4.63% |
| 2026-04-14 | 2.25 | 2.26 | 2.22 | 2.25 | +1.76% | 0.15 | 13.22% |
| 2026-04-13 | 2.19 | 2.24 | 2.17 | 2.21 | +0.18% | 0.07 | 6.02% |
| 2026-04-10 | 2.18 | 2.23 | 2.18 | 2.21 | +1.85% | 0.05 | 4.03% |
| 2026-04-09 | 2.15 | 2.18 | 2.13 | 2.17 | 0.00% | 0.04 | 3.10% |
| 2026-04-08 | 2.10 | 2.17 | 2.09 | 2.17 | +6.49% | 0.05 | 4.66% |
| 2026-04-07 | 2.04 | 2.05 | 2.02 | 2.04 | +0.54% | 0.02 | 1.76% |
| 2026-04-03 | 2.03 | 2.05 | 2.02 | 2.02 | -0.44% | 0.03 | 3.00% |
| 2026-04-02 | 2.08 | 2.08 | 2.02 | 2.03 | -2.07% | 0.02 | 1.48% |
| 2026-04-01 | 2.06 | 2.09 | 2.05 | 2.08 | +2.72% | 0.02 | 2.20% |
| 2026-03-31 | 2.07 | 2.09 | 2.02 | 2.02 | -2.60% | 0.02 | 1.88% |
| 2026-03-30 | 2.05 | 2.08 | 2.03 | 2.08 | -0.14% | 0.02 | 1.57% |
| 2026-03-27 | 2.01 | 2.10 | 2.00 | 2.08 | +1.07% | 0.02 | 1.55% |
| 2026-03-26 | 2.09 | 2.10 | 2.05 | 2.06 | -2.05% | 0.01 | 1.11% |
| 2026-03-25 | 2.06 | 2.12 | 2.05 | 2.10 | +2.34% | 0.04 | 3.12% |
| 2026-03-24 | 2.05 | 2.06 | 1.98 | 2.05 | +1.53% | 0.02 | 1.86% |