万家上证科创板50成份ETF sh.588840
1.66
+1.59%
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 | 1.64 | 1.68 | 1.62 | 1.66 | +1.59% | 0.03 | 6.45% |
| 2026-05-21 | 1.72 | 1.75 | 1.63 | 1.64 | -3.65% | 0.10 | 18.31% |
| 2026-05-20 | 1.64 | 1.70 | 1.63 | 1.70 | +3.10% | 0.05 | 10.33% |
| 2026-05-19 | 1.59 | 1.65 | 1.55 | 1.65 | +3.59% | 0.06 | 10.74% |
| 2026-05-18 | 1.56 | 1.62 | 1.56 | 1.59 | +0.70% | 0.05 | 8.94% |
| 2026-05-15 | 1.59 | 1.64 | 1.55 | 1.58 | -1.13% | 0.08 | 13.91% |
| 2026-05-14 | 1.65 | 1.67 | 1.59 | 1.60 | -2.62% | 0.04 | 7.53% |
| 2026-05-13 | 1.59 | 1.64 | 1.56 | 1.64 | +2.44% | 0.05 | 8.96% |
| 2026-05-12 | 1.58 | 1.62 | 1.56 | 1.60 | +0.63% | 0.06 | 10.80% |
| 2026-05-11 | 1.56 | 1.60 | 1.55 | 1.59 | +4.40% | 0.11 | 19.66% |
| 2026-05-08 | 1.54 | 1.54 | 1.51 | 1.52 | -1.99% | 0.03 | 6.21% |
| 2026-05-07 | 1.54 | 1.56 | 1.52 | 1.55 | +1.17% | 0.05 | 8.12% |
| 2026-05-06 | 1.49 | 1.59 | 1.49 | 1.54 | +5.57% | 0.09 | 15.88% |
| 2026-04-30 | 1.42 | 1.47 | 1.39 | 1.46 | +5.05% | 0.07 | 11.60% |
| 2026-04-29 | 1.37 | 1.39 | 1.35 | 1.39 | +0.44% | 0.02 | 4.16% |
| 2026-04-28 | 1.39 | 1.42 | 1.37 | 1.38 | -1.50% | 0.03 | 4.73% |
| 2026-04-27 | 1.37 | 1.40 | 1.35 | 1.40 | +3.78% | 0.04 | 6.16% |
| 2026-04-24 | 1.33 | 1.36 | 1.32 | 1.35 | +1.58% | 0.03 | 4.30% |
| 2026-04-23 | 1.35 | 1.36 | 1.31 | 1.33 | -1.48% | 0.05 | 7.81% |
| 2026-04-22 | 1.32 | 1.35 | 1.32 | 1.35 | +1.74% | 0.02 | 3.57% |