永赢上证科创板综合价格增强策略ETF sh.588520
1.58
+2.59%
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 | 1.56 | 1.58 | 1.54 | 1.58 | +2.59% | 0.05 | 25.34% |
| 2026-05-21 | 1.62 | 1.65 | 1.54 | 1.54 | -5.05% | 0.08 | 38.03% |
| 2026-05-20 | 1.60 | 1.63 | 1.58 | 1.62 | +1.56% | 0.07 | 32.63% |
| 2026-05-19 | 1.56 | 1.60 | 1.53 | 1.60 | +2.76% | 0.04 | 19.78% |
| 2026-05-18 | 1.64 | 1.64 | 1.51 | 1.56 | +1.24% | 0.06 | 30.81% |
| 2026-05-15 | 1.57 | 1.58 | 1.52 | 1.54 | -1.09% | 0.02 | 9.94% |
| 2026-05-14 | 1.58 | 1.60 | 1.55 | 1.55 | -2.02% | 0.04 | 19.02% |
| 2026-05-13 | 1.55 | 1.59 | 1.53 | 1.59 | +1.67% | 0.03 | 16.84% |
| 2026-05-12 | 1.56 | 1.57 | 1.54 | 1.56 | -0.19% | 0.03 | 17.32% |
| 2026-05-11 | 1.52 | 1.57 | 1.52 | 1.56 | +3.17% | 0.03 | 14.16% |
| 2026-05-08 | 1.52 | 1.52 | 1.50 | 1.52 | -0.98% | 0.03 | 13.42% |
| 2026-05-07 | 1.51 | 1.53 | 1.49 | 1.53 | +1.59% | 0.06 | 28.49% |
| 2026-05-06 | 1.49 | 1.53 | 1.49 | 1.51 | +2.03% | 0.04 | 22.58% |
| 2026-04-30 | 1.45 | 1.48 | 1.44 | 1.48 | +2.78% | 0.05 | 18.21% |
| 2026-04-29 | 1.42 | 1.44 | 1.40 | 1.44 | +0.42% | 0.06 | 23.83% |
| 2026-04-28 | 1.45 | 1.46 | 1.42 | 1.43 | -1.72% | 0.05 | 21.09% |
| 2026-04-27 | 1.42 | 1.46 | 1.42 | 1.46 | +1.68% | 0.04 | 15.40% |
| 2026-04-24 | 1.42 | 1.44 | 1.41 | 1.43 | +0.49% | 0.05 | 21.85% |
| 2026-04-23 | 1.47 | 1.47 | 1.41 | 1.43 | -1.99% | 0.06 | 23.77% |
| 2026-04-22 | 1.43 | 1.45 | 1.42 | 1.45 | +1.68% | 0.06 | 24.97% |