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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.16 | 2.20 | 2.15 | 2.17 | -0.23% | 0.18 | 9.04% |
| 2026-02-12 | 2.14 | 2.18 | 2.14 | 2.18 | +1.97% | 0.17 | 8.53% |
| 2026-02-11 | 2.17 | 2.17 | 2.13 | 2.14 | -1.34% | 0.11 | 5.81% |
| 2026-02-10 | 2.15 | 2.19 | 2.15 | 2.17 | +0.93% | 0.21 | 9.92% |
| 2026-02-09 | 2.10 | 2.15 | 2.10 | 2.15 | +2.93% | 0.21 | 10.15% |
| 2026-02-06 | 2.09 | 2.11 | 2.06 | 2.08 | -0.67% | 0.23 | 11.07% |
| 2026-02-05 | 2.12 | 2.13 | 2.07 | 2.10 | -1.18% | 0.31 | 14.89% |
| 2026-02-04 | 2.13 | 2.15 | 2.10 | 2.12 | -1.98% | 0.16 | 7.57% |
| 2026-02-03 | 2.19 | 2.19 | 2.11 | 2.17 | +1.17% | 0.23 | 10.83% |
| 2026-02-02 | 2.21 | 2.24 | 2.14 | 2.14 | -4.25% | 0.38 | 17.64% |
| 2026-01-30 | 2.21 | 2.26 | 2.16 | 2.24 | +0.27% | 0.33 | 14.94% |
| 2026-01-29 | 2.31 | 2.31 | 2.22 | 2.23 | -3.25% | 0.33 | 14.97% |
| 2026-01-28 | 2.30 | 2.33 | 2.27 | 2.31 | +0.48% | 0.26 | 11.48% |
| 2026-01-27 | 2.25 | 2.31 | 2.21 | 2.29 | +1.91% | 0.33 | 13.95% |
| 2026-01-26 | 2.29 | 2.32 | 2.25 | 2.25 | -1.44% | 0.33 | 14.29% |
| 2026-01-23 | 2.26 | 2.29 | 2.24 | 2.29 | +0.53% | 0.55 | 21.65% |
| 2026-01-22 | 2.31 | 2.33 | 2.25 | 2.27 | +0.18% | 0.70 | 27.96% |
| 2026-01-21 | 2.18 | 2.28 | 2.18 | 2.27 | +3.94% | 0.57 | 24.66% |
| 2026-01-20 | 2.21 | 2.25 | 2.17 | 2.18 | -1.44% | 0.38 | 16.07% |
| 2026-01-19 | 2.23 | 2.25 | 2.21 | 2.21 | -0.85% | 0.62 | 27.39% |