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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.26 | 1.26 | 1.22 | 1.25 | -1.03% | 0.02 | 2.04% |
| 2026-04-20 | 1.25 | 1.27 | 1.25 | 1.26 | +1.20% | 0.02 | 1.67% |
| 2026-04-17 | 1.23 | 1.25 | 1.21 | 1.25 | +1.05% | 0.03 | 2.80% |
| 2026-04-16 | 1.21 | 1.24 | 1.21 | 1.23 | +1.48% | 0.03 | 2.75% |
| 2026-04-15 | 1.22 | 1.23 | 1.21 | 1.22 | 0.00% | 0.04 | 3.91% |
| 2026-04-14 | 1.19 | 1.23 | 1.19 | 1.22 | +2.88% | 0.07 | 7.04% |
| 2026-04-13 | 1.17 | 1.20 | 1.17 | 1.18 | +0.42% | 0.03 | 2.80% |
| 2026-04-10 | 1.17 | 1.19 | 1.17 | 1.18 | +1.03% | 0.02 | 2.03% |
| 2026-04-09 | 1.15 | 1.17 | 1.12 | 1.17 | +1.04% | 0.02 | 1.83% |
| 2026-04-08 | 1.11 | 1.15 | 1.11 | 1.15 | +5.68% | 0.03 | 3.02% |
| 2026-04-07 | 1.09 | 1.10 | 1.09 | 1.09 | +0.93% | 0.01 | 0.56% |
| 2026-04-03 | 1.08 | 1.08 | 1.07 | 1.08 | +0.19% | 0.01 | 0.84% |
| 2026-04-02 | 1.10 | 1.10 | 1.07 | 1.08 | -2.18% | 0.01 | 0.73% |
| 2026-04-01 | 1.09 | 1.10 | 1.09 | 1.10 | +2.99% | 0.01 | 1.45% |
| 2026-03-31 | 1.08 | 1.10 | 1.07 | 1.07 | -2.64% | 0.02 | 1.67% |
| 2026-03-30 | 1.10 | 1.10 | 1.08 | 1.10 | -0.54% | 0.02 | 1.77% |
| 2026-03-27 | 1.09 | 1.11 | 1.07 | 1.11 | +1.10% | 0.02 | 1.73% |
| 2026-03-26 | 1.11 | 1.11 | 1.09 | 1.09 | -1.17% | 0.01 | 0.92% |
| 2026-03-25 | 1.10 | 1.12 | 1.10 | 1.11 | +1.56% | 0.01 | 1.30% |
| 2026-03-24 | 1.08 | 1.09 | 1.05 | 1.09 | +1.11% | 0.02 | 2.01% |