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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.12 | 1.12 | 1.07 | 1.08 | -3.40% | 0.02 | 1.72% |
| 2026-03-20 | 1.13 | 1.14 | 1.12 | 1.12 | -0.36% | 0.01 | 1.11% |
| 2026-03-19 | 1.14 | 1.14 | 1.12 | 1.12 | -2.18% | 0.01 | 0.93% |
| 2026-03-18 | 1.13 | 1.15 | 1.12 | 1.15 | +1.33% | 0.01 | 0.84% |
| 2026-03-17 | 1.16 | 1.16 | 1.13 | 1.13 | -2.59% | 0.01 | 1.40% |
| 2026-03-16 | 1.15 | 1.16 | 1.13 | 1.16 | +0.69% | 0.01 | 0.77% |
| 2026-03-13 | 1.18 | 1.18 | 1.15 | 1.15 | -2.04% | 0.01 | 0.53% |
| 2026-03-12 | 1.18 | 1.19 | 1.16 | 1.18 | -1.09% | 0.01 | 1.04% |
| 2026-03-11 | 1.20 | 1.21 | 1.19 | 1.19 | -0.59% | 0.02 | 1.55% |
| 2026-03-10 | 1.17 | 1.20 | 1.17 | 1.20 | +2.48% | 0.03 | 3.05% |
| 2026-03-09 | 1.17 | 1.17 | 1.13 | 1.17 | -1.85% | 0.06 | 5.88% |
| 2026-03-06 | 1.20 | 1.20 | 1.16 | 1.19 | +2.32% | 0.02 | 2.36% |
| 2026-03-05 | 1.16 | 1.18 | 1.16 | 1.16 | +0.69% | 0.03 | 3.27% |
| 2026-03-04 | 1.14 | 1.17 | 1.14 | 1.15 | -0.43% | 0.02 | 2.03% |
| 2026-03-03 | 1.23 | 1.23 | 1.16 | 1.16 | -5.62% | 0.03 | 2.51% |
| 2026-03-02 | 1.22 | 1.24 | 1.21 | 1.23 | -0.89% | 0.02 | 2.19% |
| 2026-02-27 | 1.22 | 1.24 | 1.21 | 1.24 | +0.32% | 0.02 | 1.87% |
| 2026-02-26 | 1.21 | 1.24 | 1.20 | 1.24 | +1.90% | 0.02 | 2.26% |
| 2026-02-25 | 1.21 | 1.21 | 1.19 | 1.21 | +0.17% | 0.01 | 0.67% |
| 2026-02-24 | 1.22 | 1.22 | 1.19 | 1.21 | -0.33% | 0.01 | 0.94% |