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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.75 | 1.75 | 1.67 | 1.69 | -3.32% | 0.04 | 6.07% |
| 2026-03-20 | 1.72 | 1.79 | 1.72 | 1.75 | +1.39% | 0.15 | 23.29% |
| 2026-03-19 | 1.70 | 1.74 | 1.70 | 1.72 | -0.92% | 0.01 | 2.08% |
| 2026-03-18 | 1.70 | 1.74 | 1.70 | 1.74 | +2.17% | 0.03 | 4.72% |
| 2026-03-17 | 1.99 | 1.99 | 1.70 | 1.70 | -3.19% | 0.08 | 13.33% |
| 2026-03-16 | 1.73 | 1.76 | 1.71 | 1.76 | +1.03% | 0.02 | 2.60% |
| 2026-03-13 | 1.73 | 1.75 | 1.72 | 1.74 | -0.68% | 0.01 | 2.22% |
| 2026-03-12 | 1.78 | 1.79 | 1.73 | 1.75 | -1.68% | 0.02 | 3.14% |
| 2026-03-11 | 1.80 | 1.82 | 1.78 | 1.78 | -1.49% | 0.08 | 11.60% |
| 2026-03-10 | 1.75 | 1.81 | 1.75 | 1.81 | +3.85% | 0.08 | 10.84% |
| 2026-03-09 | 1.77 | 1.77 | 1.69 | 1.74 | -2.52% | 0.02 | 3.12% |
| 2026-03-06 | 1.79 | 1.80 | 1.77 | 1.79 | 0.00% | 0.01 | 1.97% |
| 2026-03-05 | 1.78 | 1.82 | 1.78 | 1.79 | +1.30% | 0.02 | 3.31% |
| 2026-03-04 | 1.76 | 1.78 | 1.75 | 1.76 | +0.06% | 0.11 | 17.58% |
| 2026-03-03 | 1.86 | 1.88 | 1.76 | 1.76 | -5.32% | 0.05 | 7.23% |
| 2026-03-02 | 1.83 | 1.87 | 1.82 | 1.86 | +1.36% | 0.05 | 6.92% |
| 2026-02-27 | 1.85 | 1.85 | 1.82 | 1.84 | -0.70% | 0.01 | 2.23% |
| 2026-02-26 | 1.81 | 1.86 | 1.80 | 1.85 | +2.55% | 0.04 | 5.51% |
| 2026-02-25 | 1.79 | 1.81 | 1.78 | 1.80 | +1.41% | 0.02 | 3.15% |
| 2026-02-24 | 1.81 | 1.83 | 1.77 | 1.78 | -1.28% | 0.02 | 2.58% |