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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.94 | 0.95 | 0.94 | 0.94 | -0.84% | 0.14 | 0.87% |
| 2026-02-12 | 0.94 | 0.95 | 0.94 | 0.95 | +1.07% | 0.20 | 1.24% |
| 2026-02-11 | 0.95 | 0.95 | 0.93 | 0.94 | -1.68% | 0.30 | 1.87% |
| 2026-02-10 | 0.95 | 0.96 | 0.95 | 0.95 | +0.42% | 0.23 | 1.39% |
| 2026-02-09 | 0.93 | 0.95 | 0.93 | 0.95 | +3.49% | 0.33 | 2.03% |
| 2026-02-06 | 0.92 | 0.93 | 0.91 | 0.92 | -0.86% | 0.18 | 1.13% |
| 2026-02-05 | 0.94 | 0.94 | 0.92 | 0.93 | -2.01% | 0.24 | 1.51% |
| 2026-02-04 | 0.95 | 0.95 | 0.93 | 0.94 | -1.25% | 0.23 | 1.45% |
| 2026-02-03 | 0.96 | 0.97 | 0.93 | 0.96 | +0.42% | 0.35 | 2.17% |
| 2026-02-02 | 0.97 | 0.99 | 0.95 | 0.95 | -2.26% | 0.38 | 2.31% |
| 2026-01-30 | 0.95 | 0.98 | 0.94 | 0.97 | +1.67% | 0.35 | 2.15% |
| 2026-01-29 | 0.97 | 0.98 | 0.95 | 0.96 | -1.54% | 0.23 | 1.39% |
| 2026-01-28 | 0.98 | 0.99 | 0.96 | 0.97 | -0.20% | 0.26 | 1.58% |
| 2026-01-27 | 0.96 | 0.98 | 0.95 | 0.98 | +0.83% | 0.36 | 2.18% |
| 2026-01-26 | 0.97 | 0.98 | 0.96 | 0.97 | -0.62% | 0.17 | 1.02% |
| 2026-01-23 | 0.98 | 0.98 | 0.97 | 0.97 | -0.92% | 0.27 | 1.63% |
| 2026-01-22 | 0.97 | 0.99 | 0.97 | 0.98 | +1.34% | 0.36 | 2.14% |
| 2026-01-21 | 0.95 | 0.98 | 0.95 | 0.97 | +1.89% | 0.36 | 2.17% |
| 2026-01-20 | 0.97 | 0.97 | 0.95 | 0.95 | -2.36% | 0.40 | 2.45% |
| 2026-01-19 | 0.98 | 0.99 | 0.97 | 0.97 | -0.41% | 0.39 | 2.30% |