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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.47 | 1.47 | 1.44 | 1.45 | -1.42% | 0.25 | 5.29% |
| 2026-04-20 | 1.44 | 1.48 | 1.44 | 1.48 | +2.01% | 0.29 | 6.00% |
| 2026-04-17 | 1.44 | 1.46 | 1.44 | 1.45 | 0.00% | 0.30 | 6.08% |
| 2026-04-16 | 1.43 | 1.45 | 1.42 | 1.45 | +1.05% | 0.34 | 6.83% |
| 2026-04-15 | 1.44 | 1.46 | 1.42 | 1.43 | +0.07% | 0.48 | 9.32% |
| 2026-04-14 | 1.42 | 1.43 | 1.41 | 1.43 | +2.14% | 0.42 | 8.22% |
| 2026-04-13 | 1.38 | 1.42 | 1.38 | 1.40 | +0.86% | 0.34 | 6.64% |
| 2026-04-10 | 1.39 | 1.41 | 1.38 | 1.39 | +1.54% | 0.42 | 8.12% |
| 2026-04-09 | 1.36 | 1.39 | 1.35 | 1.37 | -0.94% | 0.37 | 7.23% |
| 2026-04-08 | 1.34 | 1.38 | 1.33 | 1.38 | +6.32% | 0.59 | 11.67% |
| 2026-04-07 | 1.28 | 1.31 | 1.28 | 1.30 | +1.49% | 0.48 | 9.41% |
| 2026-04-03 | 1.29 | 1.30 | 1.28 | 1.28 | -0.62% | 0.30 | 6.01% |
| 2026-04-02 | 1.32 | 1.32 | 1.28 | 1.29 | -2.57% | 0.50 | 10.53% |
| 2026-04-01 | 1.31 | 1.32 | 1.30 | 1.32 | +3.20% | 0.38 | 7.63% |
| 2026-03-31 | 1.31 | 1.32 | 1.28 | 1.28 | -2.44% | 0.30 | 6.18% |
| 2026-03-30 | 1.30 | 1.32 | 1.29 | 1.31 | -1.06% | 0.34 | 6.81% |
| 2026-03-27 | 1.29 | 1.33 | 1.29 | 1.33 | +0.99% | 0.28 | 5.58% |
| 2026-03-26 | 1.33 | 1.34 | 1.31 | 1.31 | -1.94% | 0.31 | 6.31% |
| 2026-03-25 | 1.32 | 1.35 | 1.32 | 1.34 | +1.90% | 0.47 | 8.99% |
| 2026-03-24 | 1.30 | 1.31 | 1.27 | 1.31 | +1.94% | 0.64 | 12.57% |