万家上证科创板成长ETF sh.588070
2.35
+2.80%
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 | 2.31 | 2.36 | 2.29 | 2.35 | +2.80% | 0.07 | 10.53% |
| 2026-05-21 | 2.42 | 2.45 | 2.27 | 2.29 | -4.83% | 0.09 | 13.63% |
| 2026-05-20 | 2.31 | 2.40 | 2.31 | 2.40 | +3.71% | 0.05 | 7.45% |
| 2026-05-19 | 2.25 | 2.32 | 2.20 | 2.31 | +2.75% | 0.03 | 3.90% |
| 2026-05-18 | 2.23 | 2.29 | 2.20 | 2.25 | +0.81% | 0.02 | 3.65% |
| 2026-05-15 | 2.25 | 2.31 | 2.18 | 2.23 | -0.75% | 0.04 | 5.93% |
| 2026-05-14 | 2.32 | 2.33 | 2.24 | 2.25 | -2.72% | 0.04 | 5.90% |
| 2026-05-13 | 2.25 | 2.31 | 2.24 | 2.31 | +1.09% | 0.03 | 4.81% |
| 2026-05-12 | 2.28 | 2.31 | 2.25 | 2.29 | +1.06% | 0.05 | 7.24% |
| 2026-05-11 | 2.22 | 2.27 | 2.20 | 2.27 | +3.33% | 0.03 | 4.21% |
| 2026-05-08 | 2.23 | 2.23 | 2.17 | 2.19 | -1.53% | 0.05 | 6.84% |
| 2026-05-07 | 2.20 | 2.23 | 2.14 | 2.23 | +3.01% | 0.03 | 4.61% |
| 2026-05-06 | 2.15 | 2.21 | 2.15 | 2.16 | +3.00% | 0.04 | 5.76% |
| 2026-04-30 | 2.03 | 2.12 | 2.03 | 2.10 | +4.07% | 0.04 | 5.96% |
| 2026-04-29 | 1.99 | 2.02 | 1.97 | 2.02 | +1.20% | 0.03 | 5.45% |
| 2026-04-28 | 2.00 | 2.06 | 1.99 | 1.99 | -1.68% | 0.02 | 2.89% |
| 2026-04-27 | 1.99 | 2.03 | 1.96 | 2.03 | +1.71% | 0.03 | 5.21% |
| 2026-04-24 | 1.99 | 2.00 | 1.95 | 1.99 | +0.45% | 0.02 | 2.61% |
| 2026-04-23 | 2.07 | 2.07 | 1.96 | 1.98 | -2.70% | 0.03 | 4.55% |
| 2026-04-22 | 1.99 | 2.04 | 1.99 | 2.04 | +2.31% | 0.02 | 3.94% |