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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.79 | 1.82 | 1.79 | 1.80 | +0.06% | 0.02 | 2.89% |
| 2026-02-12 | 1.76 | 1.80 | 1.76 | 1.80 | +1.81% | 0.01 | 2.22% |
| 2026-02-11 | 1.78 | 1.80 | 1.77 | 1.77 | -1.23% | 0.01 | 1.73% |
| 2026-02-10 | 1.79 | 1.82 | 1.77 | 1.79 | +0.45% | 0.01 | 2.07% |
| 2026-02-09 | 1.76 | 1.79 | 1.76 | 1.78 | +2.59% | 0.04 | 6.72% |
| 2026-02-06 | 1.74 | 1.76 | 1.71 | 1.74 | -0.23% | 0.03 | 5.13% |
| 2026-02-05 | 1.73 | 1.77 | 1.73 | 1.74 | -1.53% | 0.02 | 3.24% |
| 2026-02-04 | 1.78 | 1.78 | 1.74 | 1.77 | -1.50% | 0.03 | 4.83% |
| 2026-02-03 | 1.79 | 1.81 | 1.74 | 1.80 | +0.90% | 0.04 | 5.84% |
| 2026-02-02 | 1.85 | 1.85 | 1.78 | 1.78 | -3.26% | 0.03 | 4.49% |
| 2026-01-30 | 1.84 | 1.86 | 1.80 | 1.84 | -0.11% | 0.04 | 6.17% |
| 2026-01-29 | 1.90 | 1.90 | 1.84 | 1.84 | -2.95% | 0.04 | 5.16% |
| 2026-01-28 | 1.89 | 1.91 | 1.88 | 1.90 | +0.48% | 0.05 | 7.07% |
| 2026-01-27 | 1.84 | 1.90 | 1.83 | 1.89 | +2.11% | 0.05 | 7.18% |
| 2026-01-26 | 1.89 | 1.90 | 1.84 | 1.85 | -2.58% | 0.04 | 5.59% |
| 2026-01-23 | 1.87 | 1.90 | 1.87 | 1.90 | +1.06% | 0.05 | 7.64% |
| 2026-01-22 | 1.88 | 1.90 | 1.87 | 1.88 | +0.48% | 0.03 | 5.25% |
| 2026-01-21 | 1.83 | 1.89 | 1.83 | 1.87 | +1.91% | 0.07 | 10.49% |
| 2026-01-20 | 1.89 | 1.90 | 1.81 | 1.83 | -2.60% | 0.05 | 8.08% |
| 2026-01-19 | 1.89 | 1.90 | 1.87 | 1.88 | -0.11% | 0.11 | 16.86% |