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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.41 | 1.43 | 1.40 | 1.41 | +0.14% | 0.01 | 2.09% |
| 2026-02-12 | 1.38 | 1.41 | 1.38 | 1.41 | +1.59% | 0.01 | 3.16% |
| 2026-02-11 | 1.39 | 1.40 | 1.39 | 1.39 | -0.64% | 0.01 | 2.02% |
| 2026-02-10 | 1.41 | 1.41 | 1.39 | 1.40 | -0.29% | 0.01 | 2.11% |
| 2026-02-09 | 1.38 | 1.40 | 1.38 | 1.40 | +2.71% | 0.03 | 8.63% |
| 2026-02-06 | 1.34 | 1.38 | 1.34 | 1.36 | -0.22% | 0.01 | 3.18% |
| 2026-02-05 | 1.36 | 1.39 | 1.35 | 1.37 | -1.87% | 0.02 | 5.34% |
| 2026-02-04 | 1.40 | 1.40 | 1.37 | 1.39 | -0.50% | 0.03 | 8.36% |
| 2026-02-03 | 1.37 | 1.41 | 1.36 | 1.40 | +2.87% | 0.03 | 8.51% |
| 2026-02-02 | 1.42 | 1.42 | 1.36 | 1.36 | -4.29% | 0.01 | 4.35% |
| 2026-01-30 | 1.42 | 1.43 | 1.38 | 1.42 | 0.00% | 0.02 | 7.37% |
| 2026-01-29 | 1.44 | 1.47 | 1.42 | 1.42 | -2.40% | 0.01 | 2.78% |
| 2026-01-28 | 1.46 | 1.48 | 1.45 | 1.46 | -0.61% | 0.04 | 11.96% |
| 2026-01-27 | 1.43 | 1.47 | 1.41 | 1.47 | +1.59% | 0.01 | 3.53% |
| 2026-01-26 | 1.46 | 1.48 | 1.43 | 1.44 | -1.50% | 0.01 | 4.68% |
| 2026-01-23 | 1.42 | 1.47 | 1.42 | 1.46 | +3.32% | 0.05 | 13.24% |
| 2026-01-22 | 1.42 | 1.44 | 1.40 | 1.42 | -0.14% | 0.03 | 9.98% |
| 2026-01-21 | 1.39 | 1.43 | 1.38 | 1.42 | +1.21% | 0.04 | 9.44% |
| 2026-01-20 | 1.43 | 1.44 | 1.39 | 1.40 | -1.82% | 0.03 | 9.12% |
| 2026-01-19 | 1.43 | 1.45 | 1.42 | 1.43 | -2.26% | 0.09 | 26.41% |