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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.48 | 1.48 | 1.41 | 1.41 | -4.66% | 0.03 | 1.35% |
| 2026-03-20 | 1.49 | 1.52 | 1.48 | 1.48 | -0.27% | 0.10 | 3.70% |
| 2026-03-19 | 1.51 | 1.51 | 1.48 | 1.48 | -1.98% | 0.03 | 1.14% |
| 2026-03-18 | 1.49 | 1.51 | 1.48 | 1.51 | +1.82% | 0.06 | 2.07% |
| 2026-03-17 | 1.52 | 1.52 | 1.48 | 1.49 | -2.17% | 0.02 | 0.86% |
| 2026-03-16 | 1.50 | 1.52 | 1.48 | 1.52 | +0.66% | 0.13 | 4.61% |
| 2026-03-13 | 1.51 | 1.53 | 1.50 | 1.51 | -1.63% | 0.12 | 4.34% |
| 2026-03-12 | 1.54 | 1.55 | 1.52 | 1.53 | -0.84% | 0.01 | 0.27% |
| 2026-03-11 | 1.56 | 1.57 | 1.55 | 1.55 | -0.58% | 0.06 | 2.15% |
| 2026-03-10 | 1.52 | 1.56 | 1.52 | 1.56 | +2.77% | 0.01 | 0.35% |
| 2026-03-09 | 1.50 | 1.52 | 1.47 | 1.51 | -1.37% | 0.03 | 1.05% |
| 2026-03-06 | 1.52 | 1.55 | 1.52 | 1.54 | +0.79% | 0.01 | 0.46% |
| 2026-03-05 | 1.51 | 1.54 | 1.51 | 1.52 | +0.86% | 0.05 | 1.82% |
| 2026-03-04 | 1.51 | 1.53 | 1.50 | 1.51 | -1.05% | 0.08 | 2.70% |
| 2026-03-03 | 1.60 | 1.61 | 1.51 | 1.53 | -4.38% | 0.04 | 1.39% |
| 2026-03-02 | 1.61 | 1.62 | 1.59 | 1.60 | -1.30% | 0.03 | 0.82% |
| 2026-02-27 | 1.59 | 1.62 | 1.59 | 1.62 | 0.00% | 0.16 | 4.96% |
| 2026-02-26 | 1.60 | 1.62 | 1.58 | 1.62 | +1.25% | 0.03 | 0.87% |
| 2026-02-25 | 1.57 | 1.60 | 1.56 | 1.60 | +1.65% | 0.02 | 0.52% |
| 2026-02-24 | 1.61 | 1.61 | 1.57 | 1.57 | -1.63% | 0.04 | 1.24% |