汇添富上证科创板100ETF sh.589980
1.88
+2.23%
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 | 1.85 | 1.88 | 1.82 | 1.88 | +2.23% | 0.06 | 2.36% |
| 2026-05-21 | 1.93 | 1.96 | 1.83 | 1.84 | -4.97% | 0.06 | 2.26% |
| 2026-05-20 | 1.85 | 1.94 | 1.85 | 1.93 | +3.04% | 0.04 | 1.56% |
| 2026-05-19 | 1.81 | 1.88 | 1.79 | 1.88 | +1.79% | 0.03 | 1.22% |
| 2026-05-18 | 1.80 | 1.87 | 1.80 | 1.84 | +1.04% | 0.03 | 1.10% |
| 2026-05-15 | 1.85 | 1.87 | 1.79 | 1.82 | -1.19% | 0.03 | 1.29% |
| 2026-05-14 | 1.90 | 1.90 | 1.84 | 1.84 | -2.02% | 0.07 | 2.68% |
| 2026-05-13 | 1.85 | 1.89 | 1.82 | 1.88 | +1.78% | 0.06 | 2.42% |
| 2026-05-12 | 1.84 | 1.87 | 1.83 | 1.85 | +0.11% | 0.03 | 1.39% |
| 2026-05-11 | 1.83 | 1.87 | 1.79 | 1.85 | +3.53% | 0.09 | 3.51% |
| 2026-05-08 | 1.77 | 1.80 | 1.77 | 1.78 | -0.72% | 0.13 | 5.15% |
| 2026-05-07 | 1.76 | 1.80 | 1.75 | 1.80 | +2.10% | 0.10 | 3.77% |
| 2026-05-06 | 1.75 | 1.78 | 1.73 | 1.76 | +2.86% | 0.10 | 4.03% |
| 2026-04-30 | 1.67 | 1.72 | 1.66 | 1.71 | +2.82% | 0.08 | 3.05% |
| 2026-04-29 | 1.64 | 1.67 | 1.63 | 1.67 | +1.09% | 0.04 | 1.61% |
| 2026-04-28 | 1.67 | 1.68 | 1.64 | 1.65 | -1.32% | 0.05 | 1.90% |
| 2026-04-27 | 1.64 | 1.68 | 1.64 | 1.67 | +1.71% | 0.05 | 2.03% |
| 2026-04-24 | 1.63 | 1.65 | 1.61 | 1.64 | +0.55% | 0.05 | 2.01% |
| 2026-04-23 | 1.67 | 1.68 | 1.61 | 1.63 | -2.04% | 0.08 | 3.16% |
| 2026-04-22 | 1.64 | 1.67 | 1.64 | 1.67 | +2.02% | 0.11 | 4.05% |