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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.12 | 2.12 | 2.01 | 2.02 | -4.72% | 0.05 | 4.20% |
| 2026-03-20 | 2.12 | 2.18 | 2.12 | 2.12 | +0.76% | 0.04 | 3.49% |
| 2026-03-19 | 2.12 | 2.14 | 2.10 | 2.10 | -1.68% | 0.03 | 2.38% |
| 2026-03-18 | 2.11 | 2.14 | 2.10 | 2.14 | +2.25% | 0.03 | 2.78% |
| 2026-03-17 | 2.17 | 2.17 | 2.09 | 2.09 | -3.55% | 0.04 | 3.09% |
| 2026-03-16 | 2.15 | 2.17 | 2.10 | 2.17 | +0.88% | 0.03 | 2.45% |
| 2026-03-13 | 2.17 | 2.19 | 2.14 | 2.15 | -1.78% | 0.02 | 1.75% |
| 2026-03-12 | 2.22 | 2.24 | 2.17 | 2.19 | -1.40% | 0.03 | 2.51% |
| 2026-03-11 | 2.23 | 2.25 | 2.21 | 2.22 | -0.67% | 0.01 | 1.18% |
| 2026-03-10 | 2.20 | 2.24 | 2.20 | 2.24 | +3.33% | 0.05 | 3.72% |
| 2026-03-09 | 2.13 | 2.20 | 2.09 | 2.16 | -1.59% | 0.04 | 3.57% |
| 2026-03-06 | 2.17 | 2.22 | 2.17 | 2.20 | +1.06% | 0.02 | 1.61% |
| 2026-03-05 | 2.17 | 2.21 | 2.15 | 2.18 | +1.16% | 0.04 | 2.94% |
| 2026-03-04 | 2.15 | 2.20 | 2.15 | 2.15 | -0.65% | 0.02 | 2.05% |
| 2026-03-03 | 2.29 | 2.30 | 2.16 | 2.17 | -5.46% | 0.06 | 4.98% |
| 2026-03-02 | 2.25 | 2.31 | 2.25 | 2.29 | -0.22% | 0.04 | 2.92% |
| 2026-02-27 | 2.30 | 2.32 | 2.25 | 2.29 | -0.56% | 0.04 | 3.42% |
| 2026-02-26 | 2.30 | 2.32 | 2.25 | 2.31 | +1.23% | 0.06 | 4.24% |
| 2026-02-25 | 2.24 | 2.29 | 2.23 | 2.28 | +0.93% | 0.02 | 1.69% |
| 2026-02-24 | 2.29 | 2.35 | 2.23 | 2.26 | -0.53% | 0.04 | 3.33% |