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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.15 | 2.15 | 2.10 | 2.13 | -1.30% | 0.07 | 4.12% |
| 2026-04-20 | 2.12 | 2.17 | 2.12 | 2.16 | +1.84% | 0.12 | 6.07% |
| 2026-04-17 | 2.11 | 2.14 | 2.09 | 2.12 | +0.62% | 0.17 | 9.18% |
| 2026-04-16 | 2.08 | 2.11 | 2.08 | 2.11 | +1.30% | 0.18 | 9.86% |
| 2026-04-15 | 2.10 | 2.13 | 2.07 | 2.08 | +0.10% | 0.22 | 11.85% |
| 2026-04-14 | 2.08 | 2.10 | 2.06 | 2.08 | +2.26% | 0.19 | 10.20% |
| 2026-04-13 | 2.00 | 2.07 | 1.99 | 2.03 | +0.84% | 0.16 | 8.66% |
| 2026-04-10 | 2.00 | 2.04 | 2.00 | 2.02 | +1.82% | 0.21 | 11.31% |
| 2026-04-09 | 1.98 | 2.01 | 1.96 | 1.98 | -0.45% | 0.27 | 14.82% |
| 2026-04-08 | 1.92 | 1.99 | 1.92 | 1.99 | +6.42% | 0.14 | 7.27% |
| 2026-04-07 | 1.84 | 1.89 | 1.84 | 1.87 | +1.85% | 0.21 | 12.91% |
| 2026-04-03 | 1.84 | 1.86 | 1.83 | 1.84 | -0.22% | 0.11 | 6.48% |
| 2026-04-02 | 1.89 | 1.89 | 1.82 | 1.84 | -2.90% | 0.14 | 8.31% |
| 2026-04-01 | 1.84 | 1.90 | 1.84 | 1.90 | +3.38% | 0.15 | 8.64% |
| 2026-03-31 | 1.88 | 1.89 | 1.83 | 1.83 | -2.55% | 0.09 | 5.20% |
| 2026-03-30 | 1.86 | 1.89 | 1.85 | 1.88 | -0.79% | 0.11 | 6.41% |
| 2026-03-27 | 1.86 | 1.91 | 1.85 | 1.90 | +0.85% | 0.10 | 6.02% |
| 2026-03-26 | 1.92 | 1.92 | 1.88 | 1.88 | -2.24% | 0.11 | 5.81% |
| 2026-03-25 | 1.89 | 1.94 | 1.89 | 1.92 | +2.12% | 0.12 | 6.66% |
| 2026-03-24 | 1.87 | 1.89 | 1.82 | 1.88 | +2.28% | 0.13 | 8.15% |