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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.30 | 1.34 | 1.24 | 1.25 | -4.96% | 0.02 | 8.78% |
| 2026-03-20 | 1.31 | 1.34 | 1.31 | 1.31 | -0.46% | 0.05 | 18.00% |
| 2026-03-19 | 1.33 | 1.33 | 1.31 | 1.32 | -1.50% | 0.01 | 2.91% |
| 2026-03-18 | 1.31 | 1.34 | 1.31 | 1.34 | +2.14% | 0.01 | 3.80% |
| 2026-03-17 | 1.35 | 1.35 | 1.31 | 1.31 | -3.04% | 0.03 | 12.63% |
| 2026-03-16 | 1.32 | 1.36 | 1.31 | 1.35 | +1.12% | 0.03 | 10.62% |
| 2026-03-13 | 1.35 | 1.38 | 1.32 | 1.33 | -1.55% | 0.01 | 4.80% |
| 2026-03-12 | 1.36 | 1.37 | 1.34 | 1.35 | -0.88% | 0.02 | 6.14% |
| 2026-03-11 | 1.38 | 1.39 | 1.36 | 1.37 | -0.65% | 0.00 | 1.06% |
| 2026-03-10 | 1.34 | 1.38 | 1.34 | 1.38 | +2.92% | 0.01 | 2.57% |
| 2026-03-09 | 1.35 | 1.35 | 1.30 | 1.34 | -1.62% | 0.03 | 10.27% |
| 2026-03-06 | 1.34 | 1.37 | 1.34 | 1.36 | +1.34% | 0.01 | 3.18% |
| 2026-03-05 | 1.33 | 1.36 | 1.33 | 1.34 | +1.05% | 0.03 | 9.80% |
| 2026-03-04 | 1.33 | 1.35 | 1.32 | 1.33 | -0.67% | 0.02 | 6.16% |
| 2026-03-03 | 1.40 | 1.42 | 1.33 | 1.34 | -5.18% | 0.03 | 10.68% |
| 2026-03-02 | 1.41 | 1.43 | 1.40 | 1.41 | -1.12% | 0.01 | 4.31% |
| 2026-02-27 | 1.42 | 1.43 | 1.41 | 1.43 | -0.35% | 0.05 | 15.79% |
| 2026-02-26 | 1.41 | 1.43 | 1.40 | 1.43 | +1.42% | 0.02 | 6.37% |
| 2026-02-25 | 1.38 | 1.42 | 1.38 | 1.41 | +1.58% | 0.03 | 7.94% |
| 2026-02-24 | 1.42 | 1.42 | 1.38 | 1.39 | -1.63% | 0.06 | 18.40% |