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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.62 | 1.63 | 1.61 | 1.63 | +0.25% | 0.07 | 2.62% |
| 2026-04-20 | 1.63 | 1.64 | 1.62 | 1.63 | +0.25% | 0.03 | 1.30% |
| 2026-04-17 | 1.60 | 1.63 | 1.60 | 1.62 | +1.25% | 0.05 | 1.72% |
| 2026-04-16 | 1.58 | 1.61 | 1.58 | 1.60 | +1.84% | 0.07 | 2.64% |
| 2026-04-15 | 1.59 | 1.60 | 1.57 | 1.58 | -0.13% | 0.04 | 1.32% |
| 2026-04-14 | 1.56 | 1.58 | 1.55 | 1.58 | +2.14% | 0.03 | 1.24% |
| 2026-04-13 | 1.54 | 1.56 | 1.54 | 1.54 | 0.00% | 0.04 | 1.41% |
| 2026-04-10 | 1.52 | 1.56 | 1.52 | 1.54 | +1.38% | 0.05 | 1.89% |
| 2026-04-09 | 1.52 | 1.54 | 1.51 | 1.52 | -0.39% | 0.02 | 0.85% |
| 2026-04-08 | 1.45 | 1.53 | 1.45 | 1.53 | +5.96% | 0.07 | 2.71% |
| 2026-04-07 | 1.45 | 1.46 | 1.43 | 1.44 | +0.07% | 0.03 | 1.20% |
| 2026-04-03 | 1.46 | 1.46 | 1.44 | 1.44 | 0.00% | 0.04 | 1.66% |
| 2026-04-02 | 1.48 | 1.48 | 1.44 | 1.44 | -2.24% | 0.04 | 1.75% |
| 2026-04-01 | 1.46 | 1.48 | 1.44 | 1.48 | +2.86% | 0.05 | 1.97% |
| 2026-03-31 | 1.46 | 1.47 | 1.43 | 1.44 | -2.11% | 0.03 | 1.10% |
| 2026-03-30 | 1.46 | 1.47 | 1.44 | 1.47 | -0.20% | 0.03 | 1.29% |
| 2026-03-27 | 1.43 | 1.48 | 1.42 | 1.47 | +1.73% | 0.03 | 1.04% |
| 2026-03-26 | 1.46 | 1.47 | 1.44 | 1.44 | -2.04% | 0.03 | 1.06% |
| 2026-03-25 | 1.47 | 1.49 | 1.46 | 1.47 | +1.87% | 0.04 | 1.38% |
| 2026-03-24 | 1.42 | 1.45 | 1.40 | 1.45 | +2.55% | 0.04 | 1.68% |