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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.59 | 1.60 | 1.57 | 1.58 | -0.44% | 0.01 | 4.96% |
| 2026-02-12 | 1.57 | 1.59 | 1.57 | 1.59 | +1.15% | 0.05 | 18.26% |
| 2026-02-11 | 1.57 | 1.58 | 1.57 | 1.57 | +0.13% | 0.03 | 10.15% |
| 2026-02-10 | 1.57 | 1.58 | 1.56 | 1.57 | -0.32% | 0.00 | 1.67% |
| 2026-02-09 | 1.56 | 1.58 | 1.56 | 1.57 | +2.41% | 0.02 | 7.87% |
| 2026-02-06 | 1.51 | 1.55 | 1.51 | 1.54 | +0.52% | 0.02 | 5.97% |
| 2026-02-05 | 1.53 | 1.54 | 1.51 | 1.53 | -1.29% | 0.02 | 6.50% |
| 2026-02-04 | 1.55 | 1.56 | 1.53 | 1.55 | -0.96% | 0.02 | 9.14% |
| 2026-02-03 | 1.53 | 1.57 | 1.53 | 1.56 | +3.78% | 0.03 | 11.74% |
| 2026-02-02 | 1.53 | 1.59 | 1.51 | 1.51 | -4.56% | 0.06 | 24.00% |
| 2026-01-30 | 1.61 | 1.61 | 1.52 | 1.58 | -1.62% | 0.06 | 22.50% |
| 2026-01-29 | 1.62 | 1.65 | 1.60 | 1.61 | -2.37% | 0.07 | 24.30% |
| 2026-01-28 | 1.67 | 1.67 | 1.63 | 1.65 | -1.38% | 0.03 | 10.60% |
| 2026-01-27 | 1.64 | 1.67 | 1.60 | 1.67 | +1.21% | 0.08 | 35.15% |
| 2026-01-26 | 1.69 | 1.70 | 1.64 | 1.65 | -3.06% | 0.03 | 11.43% |
| 2026-01-23 | 1.64 | 1.70 | 1.64 | 1.70 | +2.78% | 0.04 | 16.50% |
| 2026-01-22 | 1.68 | 1.68 | 1.64 | 1.65 | +0.18% | 0.05 | 20.52% |
| 2026-01-21 | 1.62 | 1.65 | 1.62 | 1.65 | +2.10% | 0.04 | 15.02% |
| 2026-01-20 | 1.64 | 1.65 | 1.60 | 1.62 | -1.64% | 0.04 | 14.34% |
| 2026-01-19 | 1.65 | 1.66 | 1.62 | 1.64 | -1.14% | 0.06 | 22.07% |