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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.44 | 1.45 | 1.44 | 1.44 | -0.42% | 0.20 | 6.70% |
| 2026-02-12 | 1.42 | 1.45 | 1.42 | 1.44 | +1.48% | 0.17 | 5.66% |
| 2026-02-11 | 1.43 | 1.44 | 1.42 | 1.42 | -0.70% | 0.13 | 4.45% |
| 2026-02-10 | 1.44 | 1.45 | 1.43 | 1.43 | +0.35% | 0.30 | 10.02% |
| 2026-02-09 | 1.40 | 1.43 | 1.40 | 1.43 | +2.44% | 0.31 | 10.61% |
| 2026-02-06 | 1.40 | 1.41 | 1.38 | 1.39 | -0.43% | 0.33 | 11.43% |
| 2026-02-05 | 1.41 | 1.41 | 1.39 | 1.40 | -1.48% | 0.28 | 9.69% |
| 2026-02-04 | 1.43 | 1.43 | 1.40 | 1.42 | -0.91% | 0.29 | 9.79% |
| 2026-02-03 | 1.41 | 1.44 | 1.40 | 1.43 | +2.36% | 0.27 | 9.20% |
| 2026-02-02 | 1.45 | 1.45 | 1.40 | 1.40 | -3.71% | 0.27 | 9.07% |
| 2026-01-30 | 1.44 | 1.50 | 1.42 | 1.46 | 0.00% | 0.33 | 10.94% |
| 2026-01-29 | 1.49 | 1.50 | 1.45 | 1.46 | -2.81% | 0.13 | 4.36% |
| 2026-01-28 | 1.51 | 1.51 | 1.48 | 1.50 | -0.27% | 0.31 | 9.86% |
| 2026-01-27 | 1.49 | 1.51 | 1.45 | 1.50 | +1.49% | 0.17 | 5.41% |
| 2026-01-26 | 1.51 | 1.52 | 1.47 | 1.48 | -2.05% | 0.08 | 2.72% |
| 2026-01-23 | 1.48 | 1.51 | 1.48 | 1.51 | +1.82% | 0.32 | 10.23% |
| 2026-01-22 | 1.49 | 1.50 | 1.48 | 1.48 | +0.07% | 0.34 | 10.94% |
| 2026-01-21 | 1.43 | 1.49 | 1.43 | 1.48 | +2.28% | 0.26 | 8.43% |
| 2026-01-20 | 1.47 | 1.48 | 1.44 | 1.45 | -1.56% | 0.28 | 9.30% |
| 2026-01-19 | 1.47 | 1.48 | 1.47 | 1.47 | -0.54% | 0.24 | 7.74% |