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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.31 | 1.33 | 1.26 | 1.28 | -4.20% | 1.23 | 8.83% |
| 2026-03-20 | 1.35 | 1.36 | 1.33 | 1.33 | -1.26% | 1.45 | 9.80% |
| 2026-03-19 | 1.36 | 1.37 | 1.34 | 1.35 | -2.10% | 1.28 | 8.83% |
| 2026-03-18 | 1.36 | 1.38 | 1.35 | 1.38 | +1.47% | 1.04 | 7.08% |
| 2026-03-17 | 1.39 | 1.40 | 1.36 | 1.36 | -2.23% | 1.02 | 6.92% |
| 2026-03-16 | 1.38 | 1.39 | 1.36 | 1.39 | +0.65% | 0.95 | 6.51% |
| 2026-03-13 | 1.39 | 1.40 | 1.38 | 1.38 | -1.50% | 1.05 | 7.13% |
| 2026-03-12 | 1.41 | 1.42 | 1.39 | 1.40 | -0.99% | 0.93 | 6.15% |
| 2026-03-11 | 1.43 | 1.44 | 1.41 | 1.42 | -0.84% | 0.98 | 6.35% |
| 2026-03-10 | 1.40 | 1.43 | 1.40 | 1.43 | +3.03% | 1.19 | 7.68% |
| 2026-03-09 | 1.38 | 1.39 | 1.34 | 1.39 | -1.49% | 1.29 | 8.71% |
| 2026-03-06 | 1.38 | 1.41 | 1.38 | 1.41 | +0.79% | 0.71 | 4.66% |
| 2026-03-05 | 1.39 | 1.41 | 1.38 | 1.40 | +1.82% | 0.86 | 5.60% |
| 2026-03-04 | 1.37 | 1.40 | 1.36 | 1.37 | -0.72% | 0.80 | 5.32% |
| 2026-03-03 | 1.46 | 1.46 | 1.38 | 1.38 | -5.28% | 1.84 | 12.23% |
| 2026-03-02 | 1.46 | 1.48 | 1.45 | 1.46 | -1.09% | 0.93 | 6.02% |
| 2026-02-27 | 1.46 | 1.48 | 1.45 | 1.47 | +0.27% | 0.97 | 6.17% |
| 2026-02-26 | 1.45 | 1.48 | 1.44 | 1.47 | +1.24% | 1.02 | 6.51% |
| 2026-02-25 | 1.44 | 1.46 | 1.43 | 1.45 | +1.33% | 0.77 | 4.96% |
| 2026-02-24 | 1.45 | 1.46 | 1.42 | 1.43 | -0.62% | 0.56 | 3.63% |