易方达上证科创板综合增强策略ETF sh.588550
1.49
+1.36%
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 | 1.46 | 1.49 | 1.45 | 1.49 | +1.36% | 0.05 | 5.60% |
| 2026-05-21 | 1.54 | 1.56 | 1.45 | 1.47 | -4.35% | 0.07 | 7.43% |
| 2026-05-20 | 1.50 | 1.54 | 1.49 | 1.54 | +2.87% | 0.10 | 10.21% |
| 2026-05-19 | 1.45 | 1.50 | 1.42 | 1.50 | +2.26% | 0.08 | 8.52% |
| 2026-05-18 | 1.43 | 1.48 | 1.43 | 1.46 | +2.24% | 0.10 | 10.29% |
| 2026-05-15 | 1.46 | 1.49 | 1.41 | 1.43 | -1.72% | 0.07 | 7.41% |
| 2026-05-14 | 1.51 | 1.51 | 1.46 | 1.46 | -2.74% | 0.07 | 7.41% |
| 2026-05-13 | 1.44 | 1.50 | 1.43 | 1.50 | +2.82% | 0.08 | 8.55% |
| 2026-05-12 | 1.46 | 1.47 | 1.43 | 1.46 | 0.00% | 0.03 | 3.33% |
| 2026-05-11 | 1.42 | 1.46 | 1.42 | 1.46 | +3.26% | 0.04 | 4.42% |
| 2026-05-08 | 1.41 | 1.44 | 1.39 | 1.41 | -2.08% | 0.03 | 2.89% |
| 2026-05-07 | 1.39 | 1.45 | 1.38 | 1.44 | +3.82% | 0.04 | 4.24% |
| 2026-05-06 | 1.34 | 1.40 | 1.34 | 1.39 | +4.29% | 0.04 | 3.99% |
| 2026-04-30 | 1.29 | 1.34 | 1.28 | 1.33 | +3.74% | 0.04 | 4.21% |
| 2026-04-29 | 1.27 | 1.29 | 1.25 | 1.28 | +0.55% | 0.01 | 1.66% |
| 2026-04-28 | 1.28 | 1.30 | 1.27 | 1.27 | -1.70% | 0.02 | 1.91% |
| 2026-04-27 | 1.27 | 1.30 | 1.27 | 1.30 | +2.13% | 0.03 | 3.21% |
| 2026-04-24 | 1.26 | 1.28 | 1.24 | 1.27 | +0.47% | 0.01 | 1.56% |
| 2026-04-23 | 1.29 | 1.29 | 1.25 | 1.26 | -1.63% | 0.02 | 2.13% |
| 2026-04-22 | 1.25 | 1.29 | 1.25 | 1.28 | +2.88% | 0.06 | 6.58% |