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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.37 | 1.38 | 1.36 | 1.36 | -0.66% | 0.09 | 12.89% |
| 2026-02-12 | 1.35 | 1.37 | 1.35 | 1.37 | +1.48% | 0.05 | 6.36% |
| 2026-02-11 | 1.36 | 1.36 | 1.35 | 1.35 | -0.73% | 0.03 | 3.76% |
| 2026-02-10 | 1.35 | 1.37 | 1.35 | 1.36 | +1.11% | 0.32 | 45.56% |
| 2026-02-09 | 1.32 | 1.35 | 1.32 | 1.35 | +2.20% | 0.07 | 9.52% |
| 2026-02-06 | 1.32 | 1.33 | 1.30 | 1.32 | -0.68% | 0.03 | 4.35% |
| 2026-02-05 | 1.34 | 1.34 | 1.31 | 1.33 | -1.41% | 0.07 | 9.46% |
| 2026-02-04 | 1.36 | 1.36 | 1.33 | 1.35 | -0.88% | 0.03 | 3.76% |
| 2026-02-03 | 1.35 | 1.39 | 1.32 | 1.36 | +0.97% | 0.04 | 6.40% |
| 2026-02-02 | 1.37 | 1.39 | 1.34 | 1.34 | -3.58% | 0.05 | 6.50% |
| 2026-01-30 | 1.38 | 1.41 | 1.35 | 1.40 | 0.00% | 0.04 | 5.76% |
| 2026-01-29 | 1.43 | 1.44 | 1.39 | 1.40 | -3.06% | 0.06 | 8.47% |
| 2026-01-28 | 1.43 | 1.45 | 1.42 | 1.44 | +0.14% | 0.08 | 10.32% |
| 2026-01-27 | 1.42 | 1.44 | 1.39 | 1.44 | +1.27% | 0.05 | 5.84% |
| 2026-01-26 | 1.44 | 1.45 | 1.41 | 1.42 | -1.05% | 0.04 | 4.54% |
| 2026-01-23 | 1.41 | 1.44 | 1.41 | 1.43 | +0.91% | 0.04 | 4.58% |
| 2026-01-22 | 1.43 | 1.46 | 1.41 | 1.42 | +0.42% | 0.08 | 9.71% |
| 2026-01-21 | 1.37 | 1.43 | 1.37 | 1.42 | +3.13% | 0.12 | 12.95% |
| 2026-01-20 | 1.39 | 1.41 | 1.36 | 1.37 | -1.29% | 0.06 | 6.27% |
| 2026-01-19 | 1.40 | 1.41 | 1.39 | 1.39 | -0.43% | 0.08 | 9.29% |