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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.49 | 1.49 | 1.41 | 1.42 | -4.44% | 0.04 | 16.93% |
| 2026-03-20 | 1.52 | 1.53 | 1.49 | 1.49 | -0.87% | 0.03 | 14.56% |
| 2026-03-19 | 1.52 | 1.53 | 1.50 | 1.50 | -2.72% | 0.03 | 15.29% |
| 2026-03-18 | 1.53 | 1.54 | 1.52 | 1.54 | +0.39% | 0.05 | 22.75% |
| 2026-03-17 | 1.58 | 1.58 | 1.53 | 1.54 | -2.85% | 0.07 | 32.85% |
| 2026-03-16 | 1.57 | 1.58 | 1.55 | 1.58 | +0.25% | 0.06 | 24.76% |
| 2026-03-13 | 1.60 | 1.60 | 1.57 | 1.58 | -1.19% | 0.07 | 29.38% |
| 2026-03-12 | 1.60 | 1.62 | 1.58 | 1.60 | -0.13% | 0.03 | 11.92% |
| 2026-03-11 | 1.60 | 1.62 | 1.60 | 1.60 | -0.37% | 0.04 | 17.40% |
| 2026-03-10 | 1.56 | 1.60 | 1.56 | 1.60 | +3.08% | 0.06 | 24.77% |
| 2026-03-09 | 1.54 | 1.57 | 1.51 | 1.56 | -1.46% | 0.04 | 19.87% |
| 2026-03-06 | 1.57 | 1.59 | 1.56 | 1.58 | +0.45% | 0.03 | 14.93% |
| 2026-03-05 | 1.58 | 1.59 | 1.56 | 1.57 | +1.29% | 0.04 | 19.74% |
| 2026-03-04 | 1.53 | 1.59 | 1.52 | 1.55 | -0.89% | 0.05 | 22.11% |
| 2026-03-03 | 1.66 | 1.66 | 1.56 | 1.57 | -5.89% | 0.12 | 42.73% |
| 2026-03-02 | 1.67 | 1.67 | 1.63 | 1.66 | -0.30% | 0.15 | 44.45% |
| 2026-02-27 | 1.66 | 1.67 | 1.65 | 1.67 | +0.18% | 0.02 | 6.88% |
| 2026-02-26 | 1.65 | 1.67 | 1.63 | 1.67 | +1.09% | 0.02 | 7.19% |
| 2026-02-25 | 1.59 | 1.66 | 1.59 | 1.65 | +3.39% | 0.15 | 62.96% |
| 2026-02-24 | 1.58 | 1.61 | 1.58 | 1.59 | +0.69% | 0.01 | 3.87% |