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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.50 | 1.52 | 1.49 | 1.50 | -0.60% | 0.31 | 5.55% |
| 2026-02-12 | 1.49 | 1.51 | 1.48 | 1.51 | +1.75% | 0.27 | 4.80% |
| 2026-02-11 | 1.49 | 1.49 | 1.48 | 1.48 | -1.07% | 0.17 | 3.12% |
| 2026-02-10 | 1.49 | 1.51 | 1.48 | 1.50 | +0.88% | 0.30 | 5.30% |
| 2026-02-09 | 1.47 | 1.49 | 1.47 | 1.49 | +2.41% | 0.28 | 4.97% |
| 2026-02-06 | 1.45 | 1.47 | 1.43 | 1.45 | -0.55% | 0.38 | 6.83% |
| 2026-02-05 | 1.46 | 1.47 | 1.44 | 1.46 | -1.55% | 0.44 | 8.02% |
| 2026-02-04 | 1.48 | 1.48 | 1.46 | 1.48 | -1.07% | 0.34 | 6.06% |
| 2026-02-03 | 1.49 | 1.51 | 1.46 | 1.50 | +1.29% | 0.55 | 9.69% |
| 2026-02-02 | 1.52 | 1.54 | 1.48 | 1.48 | -3.78% | 0.56 | 9.86% |
| 2026-01-30 | 1.54 | 1.55 | 1.49 | 1.54 | -0.19% | 0.47 | 8.19% |
| 2026-01-29 | 1.57 | 1.59 | 1.53 | 1.54 | -2.72% | 0.60 | 10.47% |
| 2026-01-28 | 1.58 | 1.60 | 1.56 | 1.58 | +0.13% | 0.38 | 6.54% |
| 2026-01-27 | 1.56 | 1.59 | 1.53 | 1.58 | +0.96% | 0.60 | 10.13% |
| 2026-01-26 | 1.58 | 1.60 | 1.56 | 1.56 | -1.07% | 0.41 | 6.86% |
| 2026-01-23 | 1.57 | 1.58 | 1.55 | 1.58 | +0.64% | 0.57 | 9.63% |
| 2026-01-22 | 1.58 | 1.60 | 1.56 | 1.57 | +0.64% | 0.48 | 8.17% |
| 2026-01-21 | 1.50 | 1.57 | 1.50 | 1.56 | +3.38% | 0.76 | 12.20% |
| 2026-01-20 | 1.53 | 1.55 | 1.50 | 1.51 | -1.56% | 0.61 | 10.18% |
| 2026-01-19 | 1.54 | 1.55 | 1.53 | 1.53 | -0.52% | 0.58 | 9.53% |