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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.66 | 2.71 | 2.65 | 2.67 | -0.30% | 25.68 | 5.25% |
| 2026-02-12 | 2.63 | 2.68 | 2.62 | 2.68 | +2.33% | 25.64 | 5.30% |
| 2026-02-11 | 2.65 | 2.65 | 2.60 | 2.62 | -1.47% | 19.85 | 4.15% |
| 2026-02-10 | 2.64 | 2.70 | 2.63 | 2.66 | +1.14% | 26.36 | 5.37% |
| 2026-02-09 | 2.60 | 2.63 | 2.58 | 2.63 | +3.62% | 26.67 | 5.49% |
| 2026-02-06 | 2.52 | 2.58 | 2.52 | 2.54 | -1.09% | 27.10 | 5.74% |
| 2026-02-05 | 2.55 | 2.58 | 2.52 | 2.57 | -1.31% | 26.95 | 5.65% |
| 2026-02-04 | 2.62 | 2.63 | 2.56 | 2.60 | -2.37% | 27.69 | 5.75% |
| 2026-02-03 | 2.67 | 2.69 | 2.58 | 2.66 | +1.52% | 44.10 | 9.03% |
| 2026-02-02 | 2.73 | 2.75 | 2.62 | 2.62 | -5.14% | 44.33 | 9.05% |
| 2026-01-30 | 2.72 | 2.79 | 2.66 | 2.77 | +1.13% | 41.17 | 8.17% |
| 2026-01-29 | 2.83 | 2.85 | 2.72 | 2.73 | -3.73% | 38.82 | 7.74% |
| 2026-01-28 | 2.84 | 2.87 | 2.80 | 2.84 | +0.57% | 33.47 | 6.61% |
| 2026-01-27 | 2.73 | 2.83 | 2.70 | 2.82 | +3.10% | 36.69 | 7.39% |
| 2026-01-26 | 2.77 | 2.82 | 2.73 | 2.74 | -1.69% | 29.99 | 6.12% |
| 2026-01-23 | 2.77 | 2.79 | 2.72 | 2.79 | -0.18% | 35.07 | 7.40% |
| 2026-01-22 | 2.85 | 2.87 | 2.76 | 2.79 | +0.07% | 39.95 | 8.49% |
| 2026-01-21 | 2.66 | 2.80 | 2.66 | 2.79 | +4.30% | 41.76 | 8.88% |
| 2026-01-20 | 2.69 | 2.74 | 2.65 | 2.67 | -0.78% | 34.43 | 7.58% |
| 2026-01-19 | 2.72 | 2.73 | 2.69 | 2.69 | -0.74% | 34.71 | 7.62% |