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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.32 | 1.32 | 1.25 | 1.26 | -4.82% | 0.18 | 8.05% |
| 2026-03-20 | 1.35 | 1.36 | 1.33 | 1.33 | -1.12% | 0.23 | 9.55% |
| 2026-03-19 | 1.37 | 1.37 | 1.34 | 1.34 | -2.04% | 0.22 | 9.12% |
| 2026-03-18 | 1.36 | 1.37 | 1.34 | 1.37 | +1.33% | 0.20 | 8.25% |
| 2026-03-17 | 1.38 | 1.39 | 1.35 | 1.35 | -2.31% | 0.50 | 18.63% |
| 2026-03-16 | 1.38 | 1.39 | 1.35 | 1.38 | +0.58% | 0.18 | 6.68% |
| 2026-03-13 | 1.39 | 1.40 | 1.37 | 1.38 | -1.29% | 0.18 | 6.54% |
| 2026-03-12 | 1.40 | 1.42 | 1.38 | 1.39 | -0.99% | 0.13 | 4.62% |
| 2026-03-11 | 1.43 | 1.44 | 1.41 | 1.41 | -0.98% | 0.16 | 5.80% |
| 2026-03-10 | 1.40 | 1.42 | 1.40 | 1.42 | +2.82% | 0.17 | 5.93% |
| 2026-03-09 | 1.40 | 1.40 | 1.34 | 1.38 | -1.21% | 0.23 | 8.47% |
| 2026-03-06 | 1.39 | 1.41 | 1.39 | 1.40 | +0.65% | 0.13 | 4.74% |
| 2026-03-05 | 1.39 | 1.41 | 1.38 | 1.39 | +1.38% | 0.13 | 4.72% |
| 2026-03-04 | 1.36 | 1.39 | 1.36 | 1.37 | -0.44% | 0.07 | 2.43% |
| 2026-03-03 | 1.46 | 1.46 | 1.38 | 1.38 | -5.29% | 0.20 | 7.00% |
| 2026-03-02 | 1.46 | 1.47 | 1.45 | 1.46 | -0.95% | 0.12 | 4.20% |
| 2026-02-27 | 1.46 | 1.47 | 1.45 | 1.47 | +0.27% | 0.27 | 9.04% |
| 2026-02-26 | 1.45 | 1.47 | 1.43 | 1.47 | +1.38% | 0.15 | 4.94% |
| 2026-02-25 | 1.43 | 1.45 | 1.42 | 1.45 | +0.91% | 0.25 | 8.54% |
| 2026-02-24 | 1.44 | 1.45 | 1.42 | 1.43 | -0.42% | 0.18 | 6.20% |