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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.73 | 2.73 | 2.67 | 2.71 | -1.27% | 17.11 | 4.28% |
| 2026-04-20 | 2.70 | 2.75 | 2.70 | 2.75 | +1.70% | 26.51 | 6.51% |
| 2026-04-17 | 2.67 | 2.72 | 2.67 | 2.70 | +0.75% | 23.62 | 5.80% |
| 2026-04-16 | 2.65 | 2.68 | 2.63 | 2.68 | +1.17% | 22.42 | 5.56% |
| 2026-04-15 | 2.67 | 2.71 | 2.63 | 2.65 | -0.08% | 32.08 | 7.79% |
| 2026-04-14 | 2.63 | 2.67 | 2.62 | 2.65 | +2.36% | 30.55 | 7.40% |
| 2026-04-13 | 2.54 | 2.64 | 2.54 | 2.59 | +0.94% | 28.31 | 6.83% |
| 2026-04-10 | 2.56 | 2.60 | 2.56 | 2.56 | +1.83% | 24.36 | 5.82% |
| 2026-04-09 | 2.48 | 2.56 | 2.48 | 2.52 | +0.20% | 27.03 | 6.57% |
| 2026-04-08 | 2.45 | 2.52 | 2.44 | 2.51 | +6.53% | 33.47 | 8.23% |
| 2026-04-07 | 2.32 | 2.38 | 2.31 | 2.36 | +2.12% | 21.54 | 5.51% |
| 2026-04-03 | 2.33 | 2.34 | 2.30 | 2.31 | +0.17% | 15.89 | 4.11% |
| 2026-04-02 | 2.37 | 2.37 | 2.29 | 2.31 | -2.94% | 20.24 | 5.27% |
| 2026-04-01 | 2.36 | 2.38 | 2.34 | 2.38 | +3.62% | 26.72 | 6.71% |
| 2026-03-31 | 2.35 | 2.37 | 2.29 | 2.29 | -3.29% | 17.42 | 4.47% |
| 2026-03-30 | 2.33 | 2.38 | 2.32 | 2.37 | -0.46% | 18.30 | 4.63% |
| 2026-03-27 | 2.33 | 2.40 | 2.31 | 2.38 | +0.85% | 18.28 | 4.59% |
| 2026-03-26 | 2.40 | 2.41 | 2.35 | 2.36 | -2.07% | 19.00 | 4.73% |
| 2026-03-25 | 2.37 | 2.43 | 2.36 | 2.41 | +2.68% | 28.36 | 6.82% |
| 2026-03-24 | 2.32 | 2.35 | 2.26 | 2.35 | +2.53% | 27.35 | 6.86% |