嘉实上证科创板新一代信息技术ETF sh.588100
2.74
+1.78%
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 | 2.72 | 2.75 | 2.67 | 2.74 | +1.78% | 0.25 | 14.39% |
| 2026-05-21 | 2.87 | 2.90 | 2.69 | 2.70 | -4.30% | 0.45 | 22.88% |
| 2026-05-20 | 2.69 | 2.82 | 2.69 | 2.82 | +3.64% | 0.56 | 25.90% |
| 2026-05-19 | 2.57 | 2.72 | 2.54 | 2.72 | +3.90% | 0.57 | 28.31% |
| 2026-05-18 | 2.59 | 2.67 | 2.57 | 2.62 | +0.96% | 0.36 | 17.75% |
| 2026-05-15 | 2.62 | 2.71 | 2.54 | 2.59 | -1.52% | 0.56 | 27.84% |
| 2026-05-14 | 2.72 | 2.75 | 2.63 | 2.63 | -2.77% | 0.31 | 14.69% |
| 2026-05-13 | 2.58 | 2.71 | 2.56 | 2.71 | +2.46% | 0.42 | 21.62% |
| 2026-05-12 | 2.61 | 2.67 | 2.58 | 2.64 | +0.65% | 0.43 | 22.05% |
| 2026-05-11 | 2.56 | 2.65 | 2.55 | 2.62 | +4.96% | 0.56 | 26.67% |
| 2026-05-08 | 2.53 | 2.53 | 2.48 | 2.50 | -2.76% | 0.48 | 23.40% |
| 2026-05-07 | 2.52 | 2.58 | 2.51 | 2.57 | +1.94% | 0.42 | 20.40% |
| 2026-05-06 | 2.45 | 2.62 | 2.45 | 2.52 | +5.66% | 0.55 | 26.30% |
| 2026-04-30 | 2.29 | 2.40 | 2.29 | 2.39 | +5.62% | 0.40 | 19.90% |
| 2026-04-29 | 2.23 | 2.26 | 2.19 | 2.26 | +0.27% | 0.18 | 9.49% |
| 2026-04-28 | 2.28 | 2.31 | 2.24 | 2.25 | -1.40% | 0.18 | 9.52% |
| 2026-04-27 | 2.22 | 2.29 | 2.21 | 2.29 | +4.67% | 0.27 | 13.85% |
| 2026-04-24 | 2.14 | 2.21 | 2.12 | 2.18 | +2.01% | 0.29 | 15.73% |
| 2026-04-23 | 2.21 | 2.21 | 2.12 | 2.14 | -1.56% | 0.30 | 16.49% |
| 2026-04-22 | 2.13 | 2.18 | 2.12 | 2.17 | +1.97% | 0.12 | 6.42% |