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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.65 | 1.67 | 1.63 | 1.66 | +1.03% | 0.04 | 22.23% |
| 2026-04-20 | 1.63 | 1.65 | 1.61 | 1.65 | +1.86% | 0.07 | 32.11% |
| 2026-04-17 | 1.59 | 1.62 | 1.59 | 1.61 | +1.25% | 0.03 | 13.37% |
| 2026-04-16 | 1.58 | 1.60 | 1.57 | 1.59 | +1.21% | 0.05 | 21.46% |
| 2026-04-15 | 1.60 | 1.61 | 1.57 | 1.58 | -1.07% | 0.06 | 28.23% |
| 2026-04-14 | 1.57 | 1.59 | 1.56 | 1.59 | +2.44% | 0.12 | 53.26% |
| 2026-04-13 | 1.54 | 1.56 | 1.50 | 1.55 | -0.13% | 0.07 | 32.41% |
| 2026-04-10 | 1.53 | 1.57 | 1.53 | 1.56 | +1.70% | 0.03 | 15.13% |
| 2026-04-09 | 1.53 | 1.55 | 1.52 | 1.53 | -0.65% | 0.03 | 11.88% |
| 2026-04-08 | 1.51 | 1.54 | 1.48 | 1.54 | +5.04% | 0.03 | 12.62% |
| 2026-04-07 | 1.45 | 1.49 | 1.45 | 1.47 | +0.89% | 0.02 | 8.78% |
| 2026-04-03 | 1.47 | 1.47 | 1.45 | 1.45 | +0.07% | 0.03 | 12.62% |
| 2026-04-02 | 1.49 | 1.49 | 1.45 | 1.45 | -2.74% | 0.01 | 6.77% |
| 2026-04-01 | 1.50 | 1.50 | 1.48 | 1.49 | +1.70% | 0.02 | 8.46% |
| 2026-03-31 | 1.50 | 1.51 | 1.47 | 1.47 | -2.65% | 0.03 | 13.11% |
| 2026-03-30 | 1.50 | 1.51 | 1.48 | 1.51 | +0.27% | 0.03 | 14.65% |
| 2026-03-27 | 1.47 | 1.51 | 1.46 | 1.50 | +2.03% | 0.05 | 24.97% |
| 2026-03-26 | 1.49 | 1.50 | 1.48 | 1.48 | -0.81% | 0.03 | 13.46% |
| 2026-03-25 | 1.47 | 1.50 | 1.47 | 1.49 | +1.71% | 0.02 | 8.74% |
| 2026-03-24 | 1.43 | 1.46 | 1.40 | 1.46 | +2.89% | 0.03 | 15.59% |