汇添富上证科创板新材料ETF sh.589180
1.90
+3.31%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.84 | 1.91 | 1.84 | 1.90 | +3.31% | 0.08 | 21.05% |
| 2026-05-21 | 1.96 | 1.97 | 1.84 | 1.84 | -5.30% | 0.13 | 33.40% |
| 2026-05-20 | 1.89 | 1.95 | 1.86 | 1.94 | +2.42% | 0.14 | 35.02% |
| 2026-05-19 | 1.83 | 1.90 | 1.80 | 1.90 | +2.59% | 0.10 | 27.01% |
| 2026-05-18 | 1.82 | 1.88 | 1.81 | 1.85 | +0.05% | 0.12 | 30.63% |
| 2026-05-15 | 1.92 | 1.92 | 1.82 | 1.85 | -3.60% | 0.20 | 61.00% |
| 2026-05-14 | 1.88 | 2.25 | 1.86 | 1.92 | +2.40% | 0.17 | 78.56% |
| 2026-05-13 | 1.83 | 1.87 | 1.79 | 1.87 | +3.65% | 0.06 | 27.07% |
| 2026-05-12 | 1.82 | 1.83 | 1.78 | 1.81 | +0.17% | 0.05 | 24.19% |
| 2026-05-11 | 1.75 | 1.81 | 1.75 | 1.80 | +3.20% | 0.05 | 24.98% |
| 2026-05-08 | 1.76 | 1.76 | 1.73 | 1.75 | -0.40% | 0.02 | 9.75% |
| 2026-05-07 | 1.75 | 1.76 | 1.72 | 1.75 | +0.52% | 0.02 | 11.77% |
| 2026-05-06 | 1.73 | 1.76 | 1.66 | 1.75 | +3.62% | 0.03 | 17.69% |
| 2026-04-30 | 1.69 | 1.69 | 1.67 | 1.69 | -0.41% | 0.03 | 15.81% |
| 2026-04-29 | 1.65 | 1.70 | 1.64 | 1.69 | +0.83% | 0.03 | 14.13% |
| 2026-04-28 | 1.70 | 1.70 | 1.67 | 1.68 | -0.42% | 0.03 | 13.94% |
| 2026-04-27 | 1.67 | 1.70 | 1.66 | 1.69 | +1.32% | 0.03 | 16.39% |
| 2026-04-24 | 1.65 | 1.67 | 1.64 | 1.66 | +0.36% | 0.05 | 25.71% |
| 2026-04-23 | 1.68 | 1.68 | 1.64 | 1.66 | -1.43% | 0.05 | 24.32% |
| 2026-04-22 | 1.66 | 1.71 | 1.66 | 1.68 | +1.14% | 0.03 | 14.41% |