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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.56 | 1.58 | 1.52 | 1.53 | -4.67% | 1.54 | 3.33% |
| 2026-03-20 | 1.63 | 1.65 | 1.60 | 1.61 | -1.17% | 1.23 | 2.53% |
| 2026-03-19 | 1.63 | 1.64 | 1.61 | 1.62 | -2.29% | 1.82 | 3.81% |
| 2026-03-18 | 1.64 | 1.67 | 1.63 | 1.66 | +2.02% | 1.23 | 2.53% |
| 2026-03-17 | 1.69 | 1.69 | 1.63 | 1.63 | -2.98% | 0.99 | 2.05% |
| 2026-03-16 | 1.65 | 1.68 | 1.62 | 1.68 | +1.88% | 1.14 | 2.37% |
| 2026-03-13 | 1.65 | 1.68 | 1.64 | 1.65 | -1.26% | 0.87 | 1.80% |
| 2026-03-12 | 1.70 | 1.72 | 1.66 | 1.67 | -1.47% | 0.90 | 1.83% |
| 2026-03-11 | 1.72 | 1.74 | 1.69 | 1.70 | -1.40% | 0.92 | 1.85% |
| 2026-03-10 | 1.71 | 1.73 | 1.70 | 1.72 | +2.57% | 1.22 | 2.44% |
| 2026-03-09 | 1.67 | 1.69 | 1.62 | 1.68 | -1.99% | 1.45 | 3.03% |
| 2026-03-06 | 1.69 | 1.73 | 1.69 | 1.71 | +0.18% | 1.28 | 2.58% |
| 2026-03-05 | 1.71 | 1.74 | 1.70 | 1.71 | +1.91% | 1.44 | 2.85% |
| 2026-03-04 | 1.67 | 1.71 | 1.67 | 1.68 | -0.36% | 1.23 | 2.46% |
| 2026-03-03 | 1.78 | 1.79 | 1.68 | 1.68 | -5.83% | 2.45 | 4.77% |
| 2026-03-02 | 1.77 | 1.81 | 1.77 | 1.78 | -1.49% | 1.35 | 2.52% |
| 2026-02-27 | 1.78 | 1.82 | 1.78 | 1.81 | -0.33% | 1.32 | 2.45% |
| 2026-02-26 | 1.80 | 1.83 | 1.77 | 1.82 | +1.45% | 1.48 | 2.73% |
| 2026-02-25 | 1.78 | 1.80 | 1.75 | 1.79 | +0.79% | 1.31 | 2.44% |
| 2026-02-24 | 1.80 | 1.81 | 1.75 | 1.78 | -0.28% | 1.20 | 2.23% |