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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.05 | 1.06 | 1.04 | 1.06 | -0.28% | 0.29 | 1.97% |
| 2026-04-20 | 1.05 | 1.07 | 1.05 | 1.06 | +0.66% | 0.65 | 4.38% |
| 2026-04-17 | 1.03 | 1.06 | 1.03 | 1.06 | +2.03% | 0.53 | 3.53% |
| 2026-04-16 | 1.01 | 1.04 | 1.01 | 1.03 | +2.48% | 0.75 | 5.14% |
| 2026-04-15 | 1.03 | 1.03 | 1.00 | 1.01 | -0.69% | 0.94 | 6.28% |
| 2026-04-14 | 1.00 | 1.02 | 1.00 | 1.02 | +2.11% | 0.67 | 4.33% |
| 2026-04-13 | 0.98 | 1.00 | 0.98 | 1.00 | +1.12% | 0.50 | 3.26% |
| 2026-04-10 | 0.96 | 0.99 | 0.96 | 0.98 | +3.25% | 1.09 | 7.11% |
| 2026-04-09 | 0.95 | 0.96 | 0.94 | 0.95 | -0.42% | 0.44 | 3.01% |
| 2026-04-08 | 0.93 | 0.96 | 0.93 | 0.96 | +6.21% | 0.54 | 3.58% |
| 2026-04-07 | 0.90 | 0.91 | 0.89 | 0.90 | +0.78% | 0.19 | 1.31% |
| 2026-04-03 | 0.90 | 0.91 | 0.89 | 0.90 | +0.11% | 0.20 | 1.42% |
| 2026-04-02 | 0.91 | 0.91 | 0.89 | 0.89 | -2.30% | 0.22 | 1.53% |
| 2026-04-01 | 0.91 | 0.92 | 0.90 | 0.92 | +2.46% | 0.24 | 1.66% |
| 2026-03-31 | 0.92 | 0.92 | 0.89 | 0.89 | -2.83% | 0.32 | 2.25% |
| 2026-03-30 | 0.92 | 0.92 | 0.91 | 0.92 | -1.08% | 0.18 | 1.24% |
| 2026-03-27 | 0.92 | 0.94 | 0.91 | 0.93 | -0.11% | 0.15 | 1.01% |
| 2026-03-26 | 0.94 | 0.95 | 0.93 | 0.93 | -1.17% | 0.23 | 1.53% |
| 2026-03-25 | 0.93 | 0.94 | 0.93 | 0.94 | +2.06% | 0.22 | 1.48% |
| 2026-03-24 | 0.92 | 0.92 | 0.89 | 0.92 | +0.99% | 0.37 | 2.60% |