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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.47 | 1.48 | 1.46 | 1.47 | -0.54% | 2.00 | 12.87% |
| 2026-04-20 | 1.48 | 1.49 | 1.47 | 1.48 | +0.68% | 0.72 | 4.61% |
| 2026-04-17 | 1.46 | 1.48 | 1.45 | 1.47 | +0.68% | 1.20 | 7.60% |
| 2026-04-16 | 1.45 | 1.46 | 1.43 | 1.46 | +1.67% | 1.49 | 9.54% |
| 2026-04-15 | 1.44 | 1.46 | 1.43 | 1.44 | +0.42% | 1.21 | 7.64% |
| 2026-04-14 | 1.42 | 1.43 | 1.41 | 1.43 | +2.21% | 0.80 | 5.14% |
| 2026-04-13 | 1.39 | 1.42 | 1.38 | 1.40 | +0.57% | 0.97 | 6.32% |
| 2026-04-10 | 1.38 | 1.41 | 1.38 | 1.39 | +1.09% | 0.95 | 6.20% |
| 2026-04-09 | 1.37 | 1.39 | 1.37 | 1.38 | -0.72% | 0.85 | 5.58% |
| 2026-04-08 | 1.35 | 1.39 | 1.35 | 1.39 | +5.79% | 1.41 | 9.39% |
| 2026-04-07 | 1.31 | 1.33 | 1.31 | 1.31 | +0.61% | 0.67 | 4.64% |
| 2026-04-03 | 1.30 | 1.32 | 1.30 | 1.30 | -0.08% | 0.97 | 6.76% |
| 2026-04-02 | 1.33 | 1.33 | 1.30 | 1.30 | -2.32% | 0.88 | 6.06% |
| 2026-04-01 | 1.33 | 1.34 | 1.32 | 1.34 | +3.17% | 0.92 | 6.22% |
| 2026-03-31 | 1.32 | 1.33 | 1.29 | 1.29 | -2.26% | 0.95 | 6.54% |
| 2026-03-30 | 1.31 | 1.33 | 1.30 | 1.32 | -0.23% | 0.75 | 5.16% |
| 2026-03-27 | 1.29 | 1.34 | 1.29 | 1.33 | +1.53% | 0.93 | 6.39% |
| 2026-03-26 | 1.33 | 1.34 | 1.30 | 1.31 | -1.80% | 1.00 | 6.87% |
| 2026-03-25 | 1.31 | 1.34 | 1.31 | 1.33 | +1.91% | 1.02 | 6.87% |
| 2026-03-24 | 1.29 | 1.31 | 1.26 | 1.31 | +2.35% | 1.43 | 9.98% |