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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.59 | 1.61 | 1.59 | 1.60 | +0.06% | 0.04 | 1.11% |
| 2026-02-12 | 1.57 | 1.60 | 1.57 | 1.60 | +1.59% | 0.04 | 1.37% |
| 2026-02-11 | 1.59 | 1.59 | 1.57 | 1.57 | -0.95% | 0.01 | 0.28% |
| 2026-02-10 | 1.59 | 1.59 | 1.58 | 1.59 | +0.19% | 0.03 | 0.78% |
| 2026-02-09 | 1.55 | 1.58 | 1.55 | 1.58 | +2.79% | 0.02 | 0.72% |
| 2026-02-06 | 1.56 | 1.56 | 1.52 | 1.54 | -0.45% | 0.03 | 0.83% |
| 2026-02-05 | 1.57 | 1.57 | 1.49 | 1.55 | -1.59% | 0.02 | 0.78% |
| 2026-02-04 | 1.60 | 1.60 | 1.55 | 1.57 | -1.01% | 0.02 | 0.69% |
| 2026-02-03 | 1.57 | 1.59 | 1.55 | 1.59 | +2.98% | 0.04 | 1.23% |
| 2026-02-02 | 1.61 | 1.61 | 1.54 | 1.54 | -4.10% | 0.04 | 1.35% |
| 2026-01-30 | 1.63 | 1.63 | 1.57 | 1.61 | -1.41% | 0.05 | 1.43% |
| 2026-01-29 | 1.66 | 1.67 | 1.61 | 1.63 | -1.63% | 0.05 | 1.41% |
| 2026-01-28 | 1.66 | 1.67 | 1.64 | 1.66 | -0.30% | 0.08 | 2.27% |
| 2026-01-27 | 1.63 | 1.68 | 1.59 | 1.66 | +2.97% | 0.07 | 2.03% |
| 2026-01-26 | 1.66 | 1.66 | 1.60 | 1.62 | -2.53% | 0.09 | 2.60% |
| 2026-01-23 | 1.60 | 1.66 | 1.60 | 1.66 | +3.11% | 0.05 | 1.58% |
| 2026-01-22 | 1.61 | 1.63 | 1.60 | 1.61 | -0.12% | 0.03 | 1.02% |
| 2026-01-21 | 1.59 | 1.62 | 1.57 | 1.61 | +1.07% | 0.06 | 1.90% |
| 2026-01-20 | 1.61 | 1.63 | 1.58 | 1.59 | -1.42% | 0.08 | 2.57% |
| 2026-01-19 | 1.65 | 1.65 | 1.61 | 1.62 | -1.28% | 0.09 | 2.68% |