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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.31 | 1.33 | 1.28 | 1.29 | -3.95% | 0.74 | 15.33% |
| 2026-03-20 | 1.37 | 1.37 | 1.34 | 1.34 | -1.69% | 0.41 | 8.27% |
| 2026-03-19 | 1.37 | 1.38 | 1.36 | 1.36 | -2.22% | 0.40 | 8.23% |
| 2026-03-18 | 1.38 | 1.40 | 1.37 | 1.40 | +1.16% | 0.34 | 6.94% |
| 2026-03-17 | 1.41 | 1.41 | 1.38 | 1.38 | -1.92% | 0.33 | 6.75% |
| 2026-03-16 | 1.40 | 1.41 | 1.37 | 1.41 | +0.29% | 0.39 | 8.26% |
| 2026-03-13 | 1.40 | 1.42 | 1.39 | 1.40 | -0.50% | 0.19 | 4.07% |
| 2026-03-12 | 1.43 | 1.44 | 1.40 | 1.41 | -1.33% | 0.26 | 5.42% |
| 2026-03-11 | 1.45 | 1.45 | 1.43 | 1.43 | -1.18% | 0.24 | 4.94% |
| 2026-03-10 | 1.43 | 1.45 | 1.43 | 1.45 | +2.26% | 0.37 | 7.44% |
| 2026-03-09 | 1.39 | 1.42 | 1.38 | 1.41 | -1.74% | 0.43 | 9.22% |
| 2026-03-06 | 1.42 | 1.45 | 1.42 | 1.44 | +0.49% | 0.30 | 6.35% |
| 2026-03-05 | 1.44 | 1.45 | 1.42 | 1.43 | +1.56% | 0.38 | 7.74% |
| 2026-03-04 | 1.40 | 1.43 | 1.40 | 1.41 | -0.49% | 0.29 | 5.90% |
| 2026-03-03 | 1.49 | 1.50 | 1.41 | 1.42 | -5.09% | 1.19 | 23.64% |
| 2026-03-02 | 1.48 | 1.51 | 1.48 | 1.49 | -1.45% | 0.44 | 8.30% |
| 2026-02-27 | 1.50 | 1.52 | 1.49 | 1.51 | +0.07% | 0.35 | 6.45% |
| 2026-02-26 | 1.51 | 1.52 | 1.48 | 1.51 | +0.87% | 0.30 | 5.45% |
| 2026-02-25 | 1.49 | 1.51 | 1.48 | 1.50 | +0.60% | 0.31 | 5.54% |
| 2026-02-24 | 1.51 | 1.52 | 1.48 | 1.49 | -0.47% | 0.33 | 5.98% |