嘉实中证科创创业50ETF sh.588400
1.25
+3.29%
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 | 1.22 | 1.26 | 1.22 | 1.25 | +3.29% | 0.45 | 2.90% |
| 2026-05-21 | 1.27 | 1.28 | 1.21 | 1.21 | -2.80% | 0.46 | 2.92% |
| 2026-05-20 | 1.22 | 1.25 | 1.21 | 1.25 | +1.79% | 0.46 | 2.92% |
| 2026-05-19 | 1.21 | 1.23 | 1.18 | 1.23 | +1.07% | 0.72 | 4.77% |
| 2026-05-18 | 1.20 | 1.24 | 1.20 | 1.21 | -0.57% | 0.35 | 2.30% |
| 2026-05-15 | 1.23 | 1.25 | 1.19 | 1.22 | -0.73% | 0.68 | 4.44% |
| 2026-05-14 | 1.26 | 1.27 | 1.22 | 1.23 | -1.60% | 0.58 | 3.70% |
| 2026-05-13 | 1.19 | 1.25 | 1.19 | 1.25 | +3.31% | 0.57 | 3.69% |
| 2026-05-12 | 1.19 | 1.22 | 1.19 | 1.21 | +1.26% | 0.44 | 2.84% |
| 2026-05-11 | 1.16 | 1.20 | 1.16 | 1.20 | +4.18% | 0.52 | 3.41% |
| 2026-05-08 | 1.15 | 1.16 | 1.14 | 1.15 | -1.46% | 0.27 | 1.86% |
| 2026-05-07 | 1.14 | 1.17 | 1.13 | 1.16 | +2.02% | 0.46 | 3.04% |
| 2026-05-06 | 1.12 | 1.17 | 1.12 | 1.14 | +3.82% | 0.64 | 4.18% |
| 2026-04-30 | 1.08 | 1.10 | 1.08 | 1.10 | +2.14% | 0.41 | 2.75% |
| 2026-04-29 | 1.05 | 1.08 | 1.04 | 1.08 | +1.80% | 0.57 | 4.02% |
| 2026-04-28 | 1.07 | 1.07 | 1.05 | 1.06 | -1.67% | 0.31 | 2.16% |
| 2026-04-27 | 1.07 | 1.08 | 1.07 | 1.07 | +0.94% | 0.39 | 2.71% |
| 2026-04-24 | 1.07 | 1.08 | 1.05 | 1.06 | -1.02% | 0.43 | 3.01% |
| 2026-04-23 | 1.09 | 1.10 | 1.06 | 1.08 | -0.92% | 0.43 | 2.95% |
| 2026-04-22 | 1.06 | 1.09 | 1.06 | 1.09 | +2.45% | 0.82 | 5.44% |