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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.34 | 1.34 | 1.31 | 1.32 | -1.49% | 0.02 | 3.39% |
| 2026-04-20 | 1.33 | 1.34 | 1.32 | 1.34 | +1.89% | 0.02 | 3.79% |
| 2026-04-17 | 1.31 | 1.33 | 1.31 | 1.32 | +0.15% | 0.02 | 3.21% |
| 2026-04-16 | 1.30 | 1.32 | 1.30 | 1.32 | +1.15% | 0.02 | 3.15% |
| 2026-04-15 | 1.31 | 1.33 | 1.30 | 1.30 | +0.15% | 0.03 | 4.83% |
| 2026-04-14 | 1.28 | 1.31 | 1.28 | 1.30 | +2.04% | 0.03 | 4.90% |
| 2026-04-13 | 1.26 | 1.29 | 1.25 | 1.27 | +0.71% | 0.03 | 4.26% |
| 2026-04-10 | 1.26 | 1.28 | 1.26 | 1.27 | +1.61% | 0.03 | 4.29% |
| 2026-04-09 | 1.24 | 1.26 | 1.23 | 1.25 | -0.64% | 0.03 | 5.44% |
| 2026-04-08 | 1.21 | 1.25 | 1.21 | 1.25 | +6.09% | 0.09 | 15.61% |
| 2026-04-07 | 1.18 | 1.19 | 1.17 | 1.18 | +1.29% | 0.02 | 3.26% |
| 2026-04-03 | 1.18 | 1.18 | 1.17 | 1.17 | -0.77% | 0.01 | 2.39% |
| 2026-04-02 | 1.20 | 1.20 | 1.16 | 1.18 | -2.24% | 0.03 | 5.19% |
| 2026-04-01 | 1.18 | 1.21 | 1.18 | 1.20 | +3.17% | 0.04 | 6.84% |
| 2026-03-31 | 1.20 | 1.20 | 1.16 | 1.17 | -2.43% | 0.02 | 2.85% |
| 2026-03-30 | 1.21 | 1.21 | 1.18 | 1.20 | -1.40% | 0.01 | 2.38% |
| 2026-03-27 | 1.20 | 1.21 | 1.18 | 1.21 | +0.50% | 0.02 | 3.50% |
| 2026-03-26 | 1.22 | 1.22 | 1.19 | 1.21 | -1.07% | 0.01 | 2.47% |
| 2026-03-25 | 1.20 | 1.23 | 1.20 | 1.22 | +1.75% | 0.02 | 3.99% |
| 2026-03-24 | 1.18 | 1.20 | 1.16 | 1.20 | +1.70% | 0.02 | 3.87% |