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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.43 | 1.45 | 1.42 | 1.44 | +0.07% | 0.03 | 9.39% |
| 2026-04-20 | 1.44 | 1.45 | 1.43 | 1.44 | +0.56% | 0.02 | 5.78% |
| 2026-04-17 | 1.42 | 1.44 | 1.41 | 1.43 | +1.06% | 0.02 | 8.28% |
| 2026-04-16 | 1.40 | 1.45 | 1.39 | 1.42 | +1.72% | 0.04 | 13.78% |
| 2026-04-15 | 1.39 | 1.45 | 1.39 | 1.40 | +0.36% | 0.03 | 10.89% |
| 2026-04-14 | 1.38 | 1.39 | 1.37 | 1.39 | +2.13% | 0.02 | 6.25% |
| 2026-04-13 | 1.36 | 1.38 | 1.35 | 1.36 | -0.29% | 0.01 | 5.64% |
| 2026-04-10 | 1.35 | 1.38 | 1.35 | 1.36 | +1.71% | 0.01 | 3.38% |
| 2026-04-09 | 1.35 | 1.35 | 1.33 | 1.34 | -0.67% | 0.01 | 3.69% |
| 2026-04-08 | 1.31 | 1.35 | 1.30 | 1.35 | +5.79% | 0.02 | 6.50% |
| 2026-04-07 | 1.27 | 1.32 | 1.27 | 1.28 | +0.08% | 0.02 | 6.22% |
| 2026-04-03 | 1.27 | 1.32 | 1.27 | 1.28 | +0.08% | 0.02 | 9.65% |
| 2026-04-02 | 1.30 | 1.30 | 1.27 | 1.27 | -2.00% | 0.01 | 3.46% |
| 2026-04-01 | 1.27 | 1.30 | 1.27 | 1.30 | +3.09% | 0.01 | 5.07% |
| 2026-03-31 | 1.29 | 1.30 | 1.26 | 1.26 | -2.55% | 0.00 | 1.26% |
| 2026-03-30 | 1.29 | 1.29 | 1.27 | 1.29 | -0.08% | 0.01 | 3.99% |
| 2026-03-27 | 1.24 | 1.31 | 1.24 | 1.30 | +1.57% | 0.05 | 17.98% |
| 2026-03-26 | 1.30 | 1.30 | 1.27 | 1.28 | -1.77% | 0.02 | 7.01% |
| 2026-03-25 | 1.32 | 1.32 | 1.29 | 1.30 | +1.64% | 0.02 | 6.49% |
| 2026-03-24 | 1.25 | 1.28 | 1.23 | 1.28 | +2.65% | 0.01 | 5.59% |