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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.21 | 1.22 | 1.20 | 1.21 | +0.91% | 0.01 | 1.31% |
| 2026-02-12 | 1.20 | 1.21 | 1.19 | 1.20 | +1.26% | 0.02 | 1.54% |
| 2026-02-11 | 1.19 | 1.20 | 1.18 | 1.19 | -0.42% | 0.00 | 0.35% |
| 2026-02-10 | 1.18 | 1.21 | 1.18 | 1.19 | +0.93% | 0.02 | 1.71% |
| 2026-02-09 | 1.17 | 1.18 | 1.17 | 1.18 | +2.69% | 0.02 | 2.04% |
| 2026-02-06 | 1.14 | 1.17 | 1.14 | 1.15 | -0.95% | 0.02 | 2.02% |
| 2026-02-05 | 1.17 | 1.17 | 1.15 | 1.16 | -1.53% | 0.02 | 1.87% |
| 2026-02-04 | 1.18 | 1.19 | 1.17 | 1.18 | -0.84% | 0.03 | 2.37% |
| 2026-02-03 | 1.18 | 1.20 | 1.17 | 1.19 | +0.76% | 0.02 | 1.86% |
| 2026-02-02 | 1.22 | 1.22 | 1.17 | 1.18 | -2.64% | 0.02 | 2.11% |
| 2026-01-30 | 1.21 | 1.23 | 1.10 | 1.21 | -0.57% | 0.03 | 2.34% |
| 2026-01-29 | 1.24 | 1.25 | 1.22 | 1.22 | -2.56% | 0.03 | 3.07% |
| 2026-01-28 | 1.25 | 1.25 | 1.23 | 1.25 | -0.24% | 0.02 | 1.39% |
| 2026-01-27 | 1.22 | 1.25 | 1.20 | 1.25 | +2.45% | 0.04 | 2.99% |
| 2026-01-26 | 1.25 | 1.27 | 1.22 | 1.23 | -2.39% | 0.06 | 4.90% |
| 2026-01-23 | 1.23 | 1.26 | 1.23 | 1.25 | +1.87% | 0.04 | 3.03% |
| 2026-01-22 | 1.23 | 1.25 | 1.22 | 1.23 | +0.16% | 0.03 | 2.23% |
| 2026-01-21 | 1.21 | 1.24 | 1.19 | 1.23 | +1.82% | 0.06 | 4.64% |
| 2026-01-20 | 1.22 | 1.23 | 1.20 | 1.21 | -1.31% | 0.05 | 3.90% |
| 2026-01-19 | 1.22 | 1.23 | 1.22 | 1.22 | +0.33% | 0.06 | 5.08% |