汇添富上证科创板芯片ETF sh.588750
2.43
+1.80%
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 | 2.39 | 2.43 | 2.35 | 2.43 | +1.80% | 2.98 | 5.01% |
| 2026-05-21 | 2.56 | 2.57 | 2.37 | 2.38 | -4.91% | 4.18 | 6.76% |
| 2026-05-20 | 2.38 | 2.51 | 2.37 | 2.51 | +4.68% | 4.35 | 7.24% |
| 2026-05-19 | 2.27 | 2.40 | 2.22 | 2.39 | +4.04% | 3.47 | 6.11% |
| 2026-05-18 | 2.26 | 2.37 | 2.26 | 2.30 | +0.66% | 3.36 | 5.77% |
| 2026-05-15 | 2.30 | 2.39 | 2.23 | 2.29 | -1.59% | 3.78 | 6.58% |
| 2026-05-14 | 2.41 | 2.42 | 2.32 | 2.32 | -2.15% | 3.80 | 6.48% |
| 2026-05-13 | 2.24 | 2.38 | 2.23 | 2.37 | +2.68% | 3.39 | 5.84% |
| 2026-05-12 | 2.28 | 2.35 | 2.25 | 2.31 | +1.23% | 4.10 | 6.93% |
| 2026-05-11 | 2.23 | 2.30 | 2.21 | 2.28 | +5.74% | 3.60 | 6.32% |
| 2026-05-08 | 2.17 | 2.18 | 2.13 | 2.16 | -2.70% | 2.52 | 4.66% |
| 2026-05-07 | 2.18 | 2.23 | 2.15 | 2.22 | +1.98% | 2.54 | 4.62% |
| 2026-05-06 | 2.15 | 2.26 | 2.13 | 2.18 | +5.68% | 4.86 | 8.61% |
| 2026-04-30 | 1.95 | 2.08 | 1.95 | 2.06 | +6.63% | 3.32 | 6.37% |
| 2026-04-29 | 1.90 | 1.94 | 1.86 | 1.93 | +0.31% | 1.78 | 3.64% |
| 2026-04-28 | 1.95 | 1.98 | 1.91 | 1.93 | -1.58% | 2.08 | 4.12% |
| 2026-04-27 | 1.90 | 1.96 | 1.89 | 1.96 | +4.60% | 2.42 | 4.80% |
| 2026-04-24 | 1.83 | 1.90 | 1.81 | 1.87 | +2.58% | 2.06 | 4.21% |
| 2026-04-23 | 1.87 | 1.87 | 1.80 | 1.82 | -1.41% | 2.01 | 4.10% |
| 2026-04-22 | 1.80 | 1.85 | 1.78 | 1.85 | +2.32% | 1.23 | 2.52% |