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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.82 | 1.82 | 1.78 | 1.81 | -1.09% | 1.33 | 2.76% |
| 2026-04-20 | 1.80 | 1.83 | 1.80 | 1.83 | +1.61% | 1.58 | 3.19% |
| 2026-04-17 | 1.78 | 1.81 | 1.77 | 1.80 | +0.84% | 1.17 | 2.38% |
| 2026-04-16 | 1.76 | 1.79 | 1.75 | 1.78 | +1.08% | 1.94 | 3.95% |
| 2026-04-15 | 1.78 | 1.81 | 1.75 | 1.76 | 0.00% | 1.75 | 3.51% |
| 2026-04-14 | 1.74 | 1.78 | 1.74 | 1.76 | +2.32% | 3.05 | 5.97% |
| 2026-04-13 | 1.70 | 1.76 | 1.69 | 1.73 | +0.76% | 1.62 | 3.17% |
| 2026-04-10 | 1.70 | 1.73 | 1.70 | 1.71 | +1.97% | 1.60 | 3.14% |
| 2026-04-09 | 1.65 | 1.71 | 1.65 | 1.68 | +0.18% | 1.85 | 3.66% |
| 2026-04-08 | 1.63 | 1.68 | 1.63 | 1.68 | +6.48% | 2.49 | 4.96% |
| 2026-04-07 | 1.54 | 1.59 | 1.54 | 1.57 | +2.01% | 1.64 | 3.42% |
| 2026-04-03 | 1.54 | 1.56 | 1.54 | 1.54 | +0.33% | 1.01 | 2.13% |
| 2026-04-02 | 1.58 | 1.58 | 1.52 | 1.54 | -2.84% | 1.61 | 3.44% |
| 2026-04-01 | 1.57 | 1.59 | 1.55 | 1.58 | +3.53% | 1.73 | 3.66% |
| 2026-03-31 | 1.57 | 1.58 | 1.52 | 1.53 | -3.23% | 1.28 | 2.79% |
| 2026-03-30 | 1.56 | 1.59 | 1.55 | 1.58 | -0.50% | 0.80 | 1.71% |
| 2026-03-27 | 1.54 | 1.60 | 1.54 | 1.59 | +0.76% | 0.95 | 2.04% |
| 2026-03-26 | 1.60 | 1.61 | 1.57 | 1.58 | -1.93% | 1.05 | 2.21% |
| 2026-03-25 | 1.58 | 1.62 | 1.58 | 1.61 | +2.55% | 1.38 | 2.85% |
| 2026-03-24 | 1.55 | 1.57 | 1.51 | 1.57 | +2.35% | 2.10 | 4.62% |