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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.44 | 1.46 | 1.44 | 1.44 | -0.35% | 0.83 | 5.24% |
| 2026-02-12 | 1.43 | 1.45 | 1.43 | 1.45 | +1.62% | 0.83 | 5.26% |
| 2026-02-11 | 1.43 | 1.44 | 1.42 | 1.42 | -0.90% | 0.59 | 3.70% |
| 2026-02-10 | 1.43 | 1.45 | 1.43 | 1.44 | +0.35% | 2.97 | 16.90% |
| 2026-02-09 | 1.42 | 1.43 | 1.41 | 1.43 | +2.43% | 0.89 | 5.07% |
| 2026-02-06 | 1.37 | 1.41 | 1.37 | 1.40 | -0.29% | 0.73 | 4.26% |
| 2026-02-05 | 1.40 | 1.41 | 1.39 | 1.40 | -1.34% | 0.76 | 4.38% |
| 2026-02-04 | 1.42 | 1.43 | 1.40 | 1.42 | -0.98% | 0.76 | 4.38% |
| 2026-02-03 | 1.41 | 1.44 | 1.40 | 1.44 | +2.28% | 0.97 | 5.53% |
| 2026-02-02 | 1.45 | 1.46 | 1.40 | 1.40 | -4.04% | 0.89 | 5.14% |
| 2026-01-30 | 1.45 | 1.47 | 1.42 | 1.46 | +0.14% | 1.01 | 5.77% |
| 2026-01-29 | 1.49 | 1.51 | 1.46 | 1.46 | -2.60% | 0.65 | 3.63% |
| 2026-01-28 | 1.51 | 1.51 | 1.48 | 1.50 | -0.73% | 1.09 | 6.05% |
| 2026-01-27 | 1.48 | 1.51 | 1.45 | 1.51 | +2.23% | 0.87 | 4.96% |
| 2026-01-26 | 1.52 | 1.52 | 1.47 | 1.48 | -2.44% | 1.37 | 7.68% |
| 2026-01-23 | 1.49 | 1.51 | 1.48 | 1.51 | +2.02% | 1.12 | 6.24% |
| 2026-01-22 | 1.50 | 1.51 | 1.48 | 1.48 | -0.07% | 1.30 | 7.40% |
| 2026-01-21 | 1.45 | 1.49 | 1.44 | 1.49 | +2.41% | 1.02 | 5.83% |
| 2026-01-20 | 1.47 | 1.49 | 1.44 | 1.45 | -1.69% | 1.33 | 7.65% |
| 2026-01-19 | 1.48 | 1.49 | 1.47 | 1.48 | -0.14% | 1.13 | 6.46% |