易方达上证科创板综合ETF sh.589800
1.72
+2.13%
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 | 1.69 | 1.73 | 1.68 | 1.72 | +2.13% | 1.26 | 7.84% |
| 2026-05-21 | 1.79 | 1.79 | 1.68 | 1.69 | -4.25% | 1.72 | 10.46% |
| 2026-05-20 | 1.71 | 1.76 | 1.71 | 1.76 | +2.14% | 1.31 | 7.99% |
| 2026-05-19 | 1.67 | 1.73 | 1.64 | 1.73 | +2.68% | 1.78 | 11.38% |
| 2026-05-18 | 1.66 | 1.71 | 1.65 | 1.68 | +1.27% | 1.43 | 9.02% |
| 2026-05-15 | 1.67 | 1.71 | 1.63 | 1.66 | -1.13% | 1.61 | 9.86% |
| 2026-05-14 | 1.73 | 1.74 | 1.68 | 1.68 | -2.55% | 1.71 | 9.96% |
| 2026-05-13 | 1.67 | 1.73 | 1.66 | 1.72 | +2.07% | 1.44 | 8.37% |
| 2026-05-12 | 1.69 | 1.71 | 1.67 | 1.69 | 0.00% | 1.58 | 9.19% |
| 2026-05-11 | 1.65 | 1.69 | 1.65 | 1.69 | +3.30% | 1.50 | 8.72% |
| 2026-05-08 | 1.64 | 1.64 | 1.62 | 1.63 | -1.27% | 1.46 | 8.87% |
| 2026-05-07 | 1.62 | 1.66 | 1.61 | 1.66 | +2.35% | 1.55 | 9.15% |
| 2026-05-06 | 1.58 | 1.65 | 1.58 | 1.62 | +3.39% | 1.29 | 7.65% |
| 2026-04-30 | 1.51 | 1.57 | 1.51 | 1.56 | +3.58% | 1.52 | 9.57% |
| 2026-04-29 | 1.49 | 1.51 | 1.47 | 1.51 | +0.80% | 1.09 | 7.11% |
| 2026-04-28 | 1.52 | 1.53 | 1.49 | 1.50 | -1.77% | 1.16 | 7.31% |
| 2026-04-27 | 1.49 | 1.53 | 1.49 | 1.52 | +2.62% | 1.10 | 7.05% |
| 2026-04-24 | 1.47 | 1.50 | 1.45 | 1.49 | +0.88% | 1.47 | 9.55% |
| 2026-04-23 | 1.50 | 1.51 | 1.46 | 1.47 | -1.73% | 1.61 | 10.48% |
| 2026-04-22 | 1.47 | 1.50 | 1.47 | 1.50 | +1.70% | 1.54 | 10.03% |