广发上证科创板100ETF sh.588980
1.65
+2.04%
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 | 1.61 | 1.67 | 1.60 | 1.65 | +2.04% | 0.06 | 22.79% |
| 2026-05-21 | 1.71 | 1.80 | 1.61 | 1.61 | -5.11% | 0.05 | 18.87% |
| 2026-05-20 | 1.66 | 1.70 | 1.64 | 1.70 | +3.15% | 0.02 | 8.71% |
| 2026-05-19 | 1.64 | 1.65 | 1.58 | 1.65 | +1.54% | 0.02 | 6.44% |
| 2026-05-18 | 1.60 | 1.65 | 1.60 | 1.62 | +0.99% | 0.03 | 11.56% |
| 2026-05-15 | 1.63 | 1.66 | 1.58 | 1.61 | -1.23% | 0.04 | 15.72% |
| 2026-05-14 | 1.67 | 1.68 | 1.62 | 1.63 | -1.81% | 0.04 | 13.40% |
| 2026-05-13 | 1.60 | 1.66 | 1.60 | 1.66 | +1.47% | 0.05 | 15.75% |
| 2026-05-12 | 1.60 | 1.65 | 1.60 | 1.64 | +0.68% | 0.04 | 12.88% |
| 2026-05-11 | 1.58 | 1.64 | 1.58 | 1.62 | +3.18% | 0.09 | 27.54% |
| 2026-05-08 | 1.57 | 1.58 | 1.56 | 1.57 | -0.88% | 0.07 | 23.98% |
| 2026-05-07 | 1.55 | 1.61 | 1.55 | 1.59 | +2.25% | 0.12 | 44.12% |
| 2026-05-06 | 1.53 | 1.57 | 1.52 | 1.55 | +2.51% | 0.03 | 12.06% |
| 2026-04-30 | 1.47 | 1.52 | 1.47 | 1.51 | +2.99% | 0.04 | 16.26% |
| 2026-04-29 | 1.43 | 1.47 | 1.43 | 1.47 | +1.03% | 0.04 | 17.21% |
| 2026-04-28 | 1.47 | 1.48 | 1.45 | 1.46 | -1.09% | 0.02 | 7.44% |
| 2026-04-27 | 1.45 | 1.48 | 1.44 | 1.47 | +1.94% | 0.04 | 15.53% |
| 2026-04-24 | 1.45 | 1.46 | 1.42 | 1.44 | +0.07% | 0.03 | 11.36% |
| 2026-04-23 | 1.47 | 1.47 | 1.42 | 1.44 | -1.97% | 0.04 | 15.71% |
| 2026-04-22 | 1.44 | 1.47 | 1.43 | 1.47 | +2.01% | 0.03 | 11.34% |