汇添富上证科创板创新药ETF sh.589120
0.81
-2.06%
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 | 0.87 | 0.88 | 0.85 | 0.86 | -1.49% | 0.37 | 7.54% |
| 2026-04-20 | 0.88 | 0.90 | 0.87 | 0.87 | -1.02% | 0.39 | 7.78% |
| 2026-04-17 | 0.89 | 0.90 | 0.87 | 0.88 | -2.00% | 0.50 | 10.03% |
| 2026-04-16 | 0.89 | 0.91 | 0.88 | 0.90 | +0.56% | 0.64 | 12.58% |
| 2026-04-15 | 0.88 | 0.90 | 0.85 | 0.90 | +4.07% | 0.93 | 18.54% |
| 2026-04-14 | 0.86 | 0.86 | 0.84 | 0.86 | +0.47% | 0.54 | 10.84% |
| 2026-04-13 | 0.85 | 0.87 | 0.84 | 0.86 | +0.71% | 0.50 | 9.98% |
| 2026-04-10 | 0.85 | 0.87 | 0.84 | 0.85 | +0.12% | 0.48 | 9.60% |
| 2026-04-09 | 0.86 | 0.88 | 0.85 | 0.85 | -2.19% | 0.53 | 10.36% |
| 2026-04-08 | 0.86 | 0.88 | 0.85 | 0.87 | +1.88% | 0.63 | 12.19% |
| 2026-04-07 | 0.86 | 0.87 | 0.83 | 0.85 | -1.39% | 0.66 | 12.77% |
| 2026-04-03 | 0.86 | 0.87 | 0.85 | 0.86 | -2.15% | 0.76 | 14.53% |
| 2026-04-02 | 0.86 | 0.89 | 0.85 | 0.88 | +1.73% | 1.03 | 19.66% |
| 2026-04-01 | 0.82 | 0.87 | 0.81 | 0.87 | +7.29% | 1.16 | 21.96% |
| 2026-03-31 | 0.81 | 0.83 | 0.81 | 0.81 | -1.10% | 0.57 | 11.00% |
| 2026-03-30 | 0.80 | 0.83 | 0.80 | 0.82 | +0.74% | 0.88 | 17.66% |
| 2026-03-27 | 0.75 | 0.81 | 0.75 | 0.81 | +6.70% | 0.91 | 18.42% |
| 2026-03-26 | 0.77 | 0.78 | 0.76 | 0.76 | -0.52% | 0.32 | 6.60% |
| 2026-03-25 | 0.77 | 0.78 | 0.76 | 0.77 | +0.13% | 0.24 | 4.96% |
| 2026-03-24 | 0.74 | 0.76 | 0.74 | 0.76 | +4.66% | 0.39 | 8.10% |