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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.77 | 1.81 | 1.77 | 1.78 | -0.28% | 1.47 | 2.69% |
| 2026-02-12 | 1.76 | 1.79 | 1.75 | 1.79 | +2.41% | 1.34 | 2.48% |
| 2026-02-11 | 1.77 | 1.77 | 1.74 | 1.75 | -1.52% | 1.23 | 2.31% |
| 2026-02-10 | 1.75 | 1.80 | 1.75 | 1.77 | +1.08% | 1.12 | 2.04% |
| 2026-02-09 | 1.73 | 1.75 | 1.72 | 1.75 | +3.66% | 2.39 | 4.51% |
| 2026-02-06 | 1.69 | 1.72 | 1.68 | 1.69 | -1.11% | 1.02 | 1.97% |
| 2026-02-05 | 1.69 | 1.72 | 1.68 | 1.71 | -1.38% | 1.37 | 2.65% |
| 2026-02-04 | 1.75 | 1.75 | 1.71 | 1.74 | -2.25% | 1.20 | 2.27% |
| 2026-02-03 | 1.77 | 1.79 | 1.72 | 1.77 | +1.37% | 1.91 | 3.53% |
| 2026-02-02 | 1.82 | 1.83 | 1.75 | 1.75 | -4.99% | 1.78 | 3.27% |
| 2026-01-30 | 1.80 | 1.86 | 1.77 | 1.84 | +1.26% | 1.59 | 2.88% |
| 2026-01-29 | 1.89 | 1.90 | 1.81 | 1.82 | -4.01% | 2.07 | 3.75% |
| 2026-01-28 | 1.89 | 1.91 | 1.86 | 1.90 | +0.74% | 1.85 | 3.30% |
| 2026-01-27 | 1.81 | 1.89 | 1.80 | 1.88 | +2.95% | 2.01 | 3.64% |
| 2026-01-26 | 1.85 | 1.88 | 1.82 | 1.83 | -1.77% | 1.60 | 2.93% |
| 2026-01-23 | 1.84 | 1.86 | 1.82 | 1.86 | 0.00% | 2.60 | 4.85% |
| 2026-01-22 | 1.91 | 1.92 | 1.84 | 1.86 | 0.00% | 2.13 | 3.98% |
| 2026-01-21 | 1.77 | 1.87 | 1.76 | 1.86 | +4.26% | 2.10 | 3.91% |
| 2026-01-20 | 1.80 | 1.83 | 1.77 | 1.78 | -0.78% | 1.96 | 3.75% |
| 2026-01-19 | 1.82 | 1.83 | 1.79 | 1.80 | -0.99% | 1.64 | 3.13% |