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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.36 | 2.38 | 2.28 | 2.29 | -4.86% | 30.99 | 7.77% |
| 2026-03-20 | 2.45 | 2.47 | 2.41 | 2.41 | -1.11% | 27.72 | 6.59% |
| 2026-03-19 | 2.44 | 2.46 | 2.42 | 2.44 | -2.40% | 25.82 | 6.15% |
| 2026-03-18 | 2.46 | 2.50 | 2.44 | 2.50 | +2.00% | 25.60 | 5.93% |
| 2026-03-17 | 2.52 | 2.52 | 2.44 | 2.45 | -2.94% | 19.22 | 4.46% |
| 2026-03-16 | 2.46 | 2.52 | 2.42 | 2.52 | +1.82% | 26.18 | 6.07% |
| 2026-03-13 | 2.48 | 2.51 | 2.46 | 2.48 | -1.20% | 17.44 | 4.04% |
| 2026-03-12 | 2.54 | 2.57 | 2.48 | 2.51 | -1.38% | 18.83 | 4.33% |
| 2026-03-11 | 2.58 | 2.60 | 2.54 | 2.54 | -1.47% | 17.05 | 3.87% |
| 2026-03-10 | 2.58 | 2.59 | 2.54 | 2.58 | +2.63% | 22.89 | 5.11% |
| 2026-03-09 | 2.50 | 2.53 | 2.43 | 2.51 | -2.03% | 28.96 | 6.77% |
| 2026-03-06 | 2.54 | 2.59 | 2.54 | 2.56 | +0.12% | 17.80 | 3.99% |
| 2026-03-05 | 2.58 | 2.60 | 2.54 | 2.56 | +1.99% | 28.97 | 6.37% |
| 2026-03-04 | 2.50 | 2.56 | 2.50 | 2.51 | -0.55% | 25.42 | 5.63% |
| 2026-03-03 | 2.68 | 2.69 | 2.51 | 2.53 | -5.68% | 42.78 | 9.38% |
| 2026-03-02 | 2.67 | 2.72 | 2.66 | 2.68 | -1.58% | 26.90 | 5.62% |
| 2026-02-27 | 2.69 | 2.73 | 2.66 | 2.72 | -0.22% | 26.97 | 5.60% |
| 2026-02-26 | 2.69 | 2.75 | 2.65 | 2.73 | +1.41% | 27.28 | 5.61% |
| 2026-02-25 | 2.67 | 2.71 | 2.63 | 2.69 | +0.86% | 28.07 | 5.80% |
| 2026-02-24 | 2.71 | 2.72 | 2.63 | 2.67 | -0.30% | 22.23 | 4.62% |