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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.22 | 1.22 | 1.17 | 1.18 | -3.52% | 0.04 | 6.47% |
| 2026-03-20 | 1.24 | 1.25 | 1.22 | 1.22 | -1.77% | 0.02 | 2.73% |
| 2026-03-19 | 1.27 | 1.27 | 1.24 | 1.24 | -2.28% | 0.02 | 3.43% |
| 2026-03-18 | 1.26 | 1.27 | 1.25 | 1.27 | +1.35% | 0.01 | 1.89% |
| 2026-03-17 | 1.28 | 1.28 | 1.25 | 1.25 | -2.33% | 0.02 | 3.43% |
| 2026-03-16 | 1.28 | 1.28 | 1.25 | 1.28 | +0.47% | 0.03 | 5.69% |
| 2026-03-13 | 1.28 | 1.29 | 1.27 | 1.28 | -0.39% | 0.00 | 0.79% |
| 2026-03-12 | 1.30 | 1.31 | 1.27 | 1.28 | -1.15% | 0.01 | 2.18% |
| 2026-03-11 | 1.31 | 1.32 | 1.30 | 1.30 | -1.29% | 0.02 | 2.62% |
| 2026-03-10 | 1.29 | 1.32 | 1.29 | 1.32 | +2.17% | 0.02 | 2.96% |
| 2026-03-09 | 1.28 | 1.29 | 1.26 | 1.29 | -1.90% | 0.03 | 4.47% |
| 2026-03-06 | 1.29 | 1.32 | 1.29 | 1.31 | +0.84% | 0.01 | 1.45% |
| 2026-03-05 | 1.31 | 1.33 | 1.29 | 1.30 | +1.48% | 0.02 | 3.21% |
| 2026-03-04 | 1.29 | 1.30 | 1.28 | 1.28 | -0.54% | 0.02 | 3.04% |
| 2026-03-03 | 1.36 | 1.36 | 1.28 | 1.29 | -5.01% | 0.05 | 7.73% |
| 2026-03-02 | 1.37 | 1.38 | 1.35 | 1.36 | -1.38% | 0.04 | 6.01% |
| 2026-02-27 | 1.37 | 1.38 | 1.15 | 1.38 | +0.07% | 0.01 | 1.76% |
| 2026-02-26 | 1.37 | 1.38 | 1.35 | 1.38 | +0.88% | 0.04 | 5.45% |
| 2026-02-25 | 1.36 | 1.37 | 1.35 | 1.36 | +0.44% | 0.01 | 2.08% |
| 2026-02-24 | 1.37 | 1.38 | 1.35 | 1.36 | -0.37% | 0.09 | 13.01% |