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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.47 | 1.47 | 1.45 | 1.46 | -0.75% | 0.15 | 6.30% |
| 2026-04-20 | 1.46 | 1.48 | 1.46 | 1.47 | +0.61% | 0.15 | 6.18% |
| 2026-04-17 | 1.45 | 1.47 | 1.42 | 1.46 | +0.97% | 0.27 | 10.98% |
| 2026-04-16 | 1.43 | 1.45 | 1.42 | 1.45 | +1.61% | 0.16 | 6.76% |
| 2026-04-15 | 1.43 | 1.45 | 1.42 | 1.43 | +0.35% | 0.26 | 10.36% |
| 2026-04-14 | 1.41 | 1.43 | 1.40 | 1.42 | +2.16% | 0.22 | 8.86% |
| 2026-04-13 | 1.38 | 1.41 | 1.38 | 1.39 | +0.58% | 0.19 | 7.68% |
| 2026-04-10 | 1.37 | 1.40 | 1.37 | 1.38 | +0.95% | 0.17 | 7.06% |
| 2026-04-09 | 1.38 | 1.38 | 1.36 | 1.37 | -0.65% | 0.14 | 5.95% |
| 2026-04-08 | 1.32 | 1.38 | 1.32 | 1.38 | +5.67% | 0.17 | 7.25% |
| 2026-04-07 | 1.31 | 1.32 | 1.30 | 1.31 | +0.69% | 0.13 | 5.71% |
| 2026-04-03 | 1.30 | 1.31 | 1.29 | 1.30 | -0.08% | 0.13 | 5.80% |
| 2026-04-02 | 1.32 | 1.33 | 1.29 | 1.30 | -2.19% | 0.15 | 6.72% |
| 2026-04-01 | 1.31 | 1.33 | 1.31 | 1.33 | +3.03% | 0.13 | 5.57% |
| 2026-03-31 | 1.32 | 1.32 | 1.28 | 1.29 | -2.50% | 0.12 | 5.54% |
| 2026-03-30 | 1.30 | 1.32 | 1.30 | 1.32 | +0.08% | 0.22 | 9.47% |
| 2026-03-27 | 1.28 | 1.33 | 1.28 | 1.32 | +1.54% | 0.19 | 8.31% |
| 2026-03-26 | 1.32 | 1.33 | 1.30 | 1.30 | -2.03% | 0.21 | 8.95% |
| 2026-03-25 | 1.30 | 1.34 | 1.30 | 1.33 | +1.92% | 0.19 | 7.86% |
| 2026-03-24 | 1.28 | 1.30 | 1.25 | 1.30 | +3.09% | 0.20 | 9.00% |