汇添富上证科创板综合ETF sh.589080
1.70
+2.16%
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 | 1.67 | 1.71 | 1.66 | 1.70 | +2.16% | 0.29 | 11.87% |
| 2026-05-21 | 1.75 | 1.77 | 1.66 | 1.67 | -4.41% | 0.30 | 12.03% |
| 2026-05-20 | 1.71 | 1.75 | 1.69 | 1.75 | +2.35% | 0.25 | 10.04% |
| 2026-05-19 | 1.65 | 1.71 | 1.62 | 1.71 | +2.65% | 0.42 | 17.36% |
| 2026-05-18 | 1.65 | 1.69 | 1.63 | 1.66 | +0.73% | 0.36 | 14.66% |
| 2026-05-15 | 1.68 | 1.70 | 1.62 | 1.65 | -1.08% | 0.36 | 14.05% |
| 2026-05-14 | 1.71 | 1.72 | 1.66 | 1.67 | -2.17% | 0.31 | 11.54% |
| 2026-05-13 | 1.65 | 1.71 | 1.64 | 1.70 | +1.91% | 0.35 | 13.21% |
| 2026-05-12 | 1.67 | 1.69 | 1.65 | 1.67 | +0.06% | 0.27 | 10.11% |
| 2026-05-11 | 1.63 | 1.68 | 1.63 | 1.67 | +3.28% | 0.35 | 13.46% |
| 2026-05-08 | 1.64 | 1.64 | 1.60 | 1.62 | -1.22% | 0.33 | 13.11% |
| 2026-05-07 | 1.61 | 1.64 | 1.59 | 1.64 | +2.06% | 0.30 | 11.50% |
| 2026-05-06 | 1.56 | 1.64 | 1.56 | 1.60 | +3.75% | 0.38 | 14.23% |
| 2026-04-30 | 1.51 | 1.55 | 1.51 | 1.55 | +3.41% | 0.33 | 13.07% |
| 2026-04-29 | 1.48 | 1.50 | 1.46 | 1.50 | +0.61% | 0.24 | 9.92% |
| 2026-04-28 | 1.51 | 1.52 | 1.48 | 1.49 | -1.59% | 0.31 | 12.54% |
| 2026-04-27 | 1.49 | 1.51 | 1.47 | 1.51 | +2.72% | 0.26 | 10.58% |
| 2026-04-24 | 1.46 | 1.48 | 1.44 | 1.47 | +0.62% | 0.30 | 12.47% |
| 2026-04-23 | 1.49 | 1.49 | 1.45 | 1.46 | -1.62% | 0.21 | 8.82% |
| 2026-04-22 | 1.45 | 1.49 | 1.45 | 1.49 | +1.64% | 0.20 | 8.23% |