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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.00 | 2.00 | 1.96 | 1.99 | -0.55% | 0.05 | 7.25% |
| 2026-04-20 | 2.02 | 2.05 | 1.99 | 2.00 | -0.60% | 0.20 | 33.47% |
| 2026-04-17 | 1.98 | 2.03 | 1.98 | 2.02 | +1.72% | 0.02 | 2.68% |
| 2026-04-16 | 1.95 | 1.99 | 1.95 | 1.98 | +1.69% | 0.02 | 2.76% |
| 2026-04-15 | 1.97 | 1.99 | 1.94 | 1.95 | +0.46% | 0.15 | 20.35% |
| 2026-04-14 | 1.93 | 1.95 | 1.91 | 1.94 | +2.27% | 0.03 | 3.79% |
| 2026-04-13 | 1.87 | 1.91 | 1.87 | 1.90 | +1.50% | 0.03 | 3.82% |
| 2026-04-10 | 1.85 | 1.89 | 1.82 | 1.87 | +1.69% | 0.02 | 3.01% |
| 2026-04-09 | 1.81 | 1.85 | 1.81 | 1.84 | -0.27% | 0.02 | 3.22% |
| 2026-04-08 | 1.76 | 1.97 | 1.76 | 1.84 | +6.10% | 0.12 | 19.88% |
| 2026-04-07 | 1.74 | 1.75 | 1.71 | 1.74 | +0.23% | 0.01 | 1.55% |
| 2026-04-03 | 1.73 | 1.75 | 1.72 | 1.73 | +1.29% | 0.02 | 2.85% |
| 2026-04-02 | 1.74 | 1.75 | 1.71 | 1.71 | -2.40% | 0.01 | 1.83% |
| 2026-04-01 | 1.72 | 1.76 | 1.72 | 1.75 | +3.54% | 0.03 | 4.95% |
| 2026-03-31 | 1.74 | 1.75 | 1.69 | 1.69 | -2.87% | 0.01 | 2.11% |
| 2026-03-30 | 1.75 | 1.75 | 1.71 | 1.74 | -0.34% | 0.01 | 2.09% |
| 2026-03-27 | 1.73 | 1.76 | 1.70 | 1.75 | +0.81% | 0.01 | 1.61% |
| 2026-03-26 | 1.75 | 1.77 | 1.73 | 1.74 | -1.70% | 0.02 | 2.46% |
| 2026-03-25 | 1.74 | 1.78 | 1.73 | 1.76 | +2.26% | 0.02 | 2.98% |
| 2026-03-24 | 1.71 | 1.73 | 1.67 | 1.73 | +2.19% | 0.02 | 3.81% |