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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.75 | 0.76 | 0.72 | 0.73 | -4.58% | 0.35 | 7.45% |
| 2026-03-20 | 0.78 | 0.80 | 0.76 | 0.77 | -1.92% | 0.25 | 5.13% |
| 2026-03-19 | 0.79 | 0.79 | 0.78 | 0.78 | -1.89% | 0.22 | 4.60% |
| 2026-03-18 | 0.78 | 0.80 | 0.78 | 0.80 | +1.92% | 0.27 | 5.49% |
| 2026-03-17 | 0.78 | 0.80 | 0.77 | 0.78 | +0.78% | 0.37 | 7.45% |
| 2026-03-16 | 0.76 | 0.78 | 0.75 | 0.77 | +1.57% | 0.22 | 4.58% |
| 2026-03-13 | 0.77 | 0.77 | 0.76 | 0.76 | -0.91% | 0.23 | 4.85% |
| 2026-03-12 | 0.78 | 0.78 | 0.76 | 0.77 | -1.79% | 0.23 | 4.85% |
| 2026-03-11 | 0.80 | 0.80 | 0.78 | 0.78 | -1.63% | 0.30 | 6.15% |
| 2026-03-10 | 0.76 | 0.80 | 0.76 | 0.80 | +4.74% | 0.51 | 9.92% |
| 2026-03-09 | 0.76 | 0.76 | 0.74 | 0.76 | -1.30% | 0.27 | 5.62% |
| 2026-03-06 | 0.74 | 0.77 | 0.74 | 0.77 | +3.63% | 0.31 | 6.19% |
| 2026-03-05 | 0.74 | 0.75 | 0.73 | 0.74 | +0.95% | 0.24 | 4.97% |
| 2026-03-04 | 0.73 | 0.74 | 0.73 | 0.74 | +0.41% | 0.23 | 4.73% |
| 2026-03-03 | 0.77 | 0.77 | 0.73 | 0.73 | -4.43% | 0.35 | 7.27% |
| 2026-03-02 | 0.78 | 0.79 | 0.77 | 0.77 | -3.28% | 0.30 | 6.20% |
| 2026-02-27 | 0.79 | 0.80 | 0.79 | 0.79 | -0.25% | 0.23 | 4.55% |
| 2026-02-26 | 0.81 | 0.81 | 0.79 | 0.80 | -1.85% | 0.32 | 6.56% |
| 2026-02-25 | 0.81 | 0.81 | 0.80 | 0.81 | +0.37% | 0.19 | 3.93% |
| 2026-02-24 | 0.82 | 0.82 | 0.80 | 0.81 | -1.10% | 0.23 | 4.90% |