汇添富上证科创板50成份ETF sh.588870
1.82
+1.28%
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 | 1.80 | 1.82 | 1.77 | 1.82 | +1.28% | 0.68 | 15.72% |
| 2026-05-21 | 1.89 | 1.92 | 1.79 | 1.80 | -3.49% | 1.04 | 23.43% |
| 2026-05-20 | 1.79 | 1.86 | 1.78 | 1.86 | +3.33% | 0.84 | 18.71% |
| 2026-05-19 | 1.73 | 1.80 | 1.70 | 1.80 | +3.62% | 0.75 | 17.63% |
| 2026-05-18 | 1.72 | 1.77 | 1.71 | 1.74 | +0.87% | 0.60 | 13.93% |
| 2026-05-15 | 1.74 | 1.80 | 1.70 | 1.72 | -1.60% | 0.87 | 20.67% |
| 2026-05-14 | 1.81 | 1.83 | 1.75 | 1.75 | -2.50% | 0.55 | 12.45% |
| 2026-05-13 | 1.71 | 1.80 | 1.70 | 1.80 | +2.80% | 0.60 | 13.60% |
| 2026-05-12 | 1.74 | 1.77 | 1.71 | 1.75 | +0.23% | 0.68 | 15.09% |
| 2026-05-11 | 1.70 | 1.75 | 1.70 | 1.74 | +4.49% | 0.67 | 14.91% |
| 2026-05-08 | 1.69 | 1.69 | 1.65 | 1.67 | -2.11% | 0.49 | 11.40% |
| 2026-05-07 | 1.69 | 1.71 | 1.67 | 1.71 | +1.19% | 0.48 | 10.93% |
| 2026-05-06 | 1.64 | 1.74 | 1.63 | 1.69 | +5.71% | 0.83 | 17.48% |
| 2026-04-30 | 1.52 | 1.60 | 1.52 | 1.59 | +5.01% | 0.85 | 17.69% |
| 2026-04-29 | 1.49 | 1.52 | 1.48 | 1.52 | +0.40% | 0.31 | 6.79% |
| 2026-04-28 | 1.52 | 1.55 | 1.50 | 1.51 | -1.50% | 0.45 | 9.68% |
| 2026-04-27 | 1.50 | 1.54 | 1.49 | 1.53 | +3.93% | 0.69 | 14.13% |
| 2026-04-24 | 1.46 | 1.50 | 1.44 | 1.48 | +1.30% | 0.49 | 10.37% |
| 2026-04-23 | 1.48 | 1.49 | 1.44 | 1.46 | -1.02% | 0.36 | 7.37% |
| 2026-04-22 | 1.44 | 1.48 | 1.44 | 1.47 | +1.31% | 0.31 | 6.47% |