嘉实上证科创板芯片ETF sh.588200
3.64
+2.02%
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 | 3.59 | 3.66 | 3.53 | 3.64 | +2.02% | 54.56 | 11.89% |
| 2026-05-21 | 3.84 | 3.87 | 3.56 | 3.57 | -5.23% | 81.88 | 17.04% |
| 2026-05-20 | 3.57 | 3.77 | 3.56 | 3.77 | +4.79% | 65.70 | 13.65% |
| 2026-05-19 | 3.41 | 3.60 | 3.34 | 3.59 | +3.93% | 58.27 | 12.80% |
| 2026-05-18 | 3.40 | 3.55 | 3.40 | 3.46 | +1.05% | 53.53 | 11.37% |
| 2026-05-15 | 3.47 | 3.59 | 3.35 | 3.42 | -1.75% | 75.19 | 16.00% |
| 2026-05-14 | 3.61 | 3.63 | 3.48 | 3.48 | -2.33% | 56.43 | 11.64% |
| 2026-05-13 | 3.37 | 3.57 | 3.35 | 3.57 | +2.86% | 48.91 | 10.38% |
| 2026-05-12 | 3.41 | 3.52 | 3.37 | 3.47 | +1.14% | 52.23 | 10.83% |
| 2026-05-11 | 3.35 | 3.46 | 3.31 | 3.43 | +5.77% | 55.91 | 11.65% |
| 2026-05-08 | 3.27 | 3.27 | 3.20 | 3.24 | -2.73% | 44.67 | 9.86% |
| 2026-05-07 | 3.26 | 3.34 | 3.23 | 3.33 | +2.21% | 36.47 | 7.96% |
| 2026-05-06 | 3.21 | 3.40 | 3.21 | 3.26 | +5.57% | 52.73 | 11.40% |
| 2026-04-30 | 2.94 | 3.11 | 2.94 | 3.09 | +6.52% | 47.33 | 10.85% |
| 2026-04-29 | 2.85 | 2.91 | 2.80 | 2.90 | +0.21% | 33.19 | 8.16% |
| 2026-04-28 | 2.92 | 2.97 | 2.87 | 2.89 | -1.53% | 35.78 | 8.54% |
| 2026-04-27 | 2.86 | 2.95 | 2.83 | 2.94 | +4.70% | 40.04 | 9.56% |
| 2026-04-24 | 2.75 | 2.84 | 2.72 | 2.81 | +2.60% | 46.35 | 11.36% |
| 2026-04-23 | 2.81 | 2.81 | 2.70 | 2.73 | -1.55% | 29.44 | 7.29% |
| 2026-04-22 | 2.69 | 2.78 | 2.69 | 2.78 | +2.51% | 26.77 | 6.56% |