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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.42 | 1.45 | 1.42 | 1.43 | -0.56% | 0.05 | 22.23% |
| 2026-04-20 | 1.43 | 1.44 | 1.42 | 1.44 | +0.49% | 0.07 | 27.14% |
| 2026-04-17 | 1.42 | 1.43 | 1.42 | 1.43 | +0.42% | 0.05 | 17.71% |
| 2026-04-16 | 1.40 | 1.43 | 1.39 | 1.43 | +1.35% | 0.06 | 21.44% |
| 2026-04-15 | 1.42 | 1.43 | 1.40 | 1.41 | -0.28% | 0.05 | 18.48% |
| 2026-04-14 | 1.38 | 1.41 | 1.38 | 1.41 | +2.40% | 0.06 | 21.42% |
| 2026-04-13 | 1.36 | 1.39 | 1.36 | 1.38 | +0.29% | 0.07 | 22.63% |
| 2026-04-10 | 1.35 | 1.38 | 1.35 | 1.37 | +1.25% | 0.09 | 29.89% |
| 2026-04-09 | 1.35 | 1.37 | 1.35 | 1.36 | -0.95% | 0.04 | 14.83% |
| 2026-04-08 | 1.32 | 1.37 | 1.32 | 1.37 | +5.07% | 0.07 | 23.71% |
| 2026-04-07 | 1.31 | 1.31 | 1.30 | 1.30 | +0.15% | 0.07 | 24.40% |
| 2026-04-03 | 1.30 | 1.31 | 1.30 | 1.30 | +0.23% | 0.10 | 35.16% |
| 2026-04-02 | 1.32 | 1.36 | 1.29 | 1.30 | -2.77% | 0.07 | 29.33% |
| 2026-04-01 | 1.31 | 1.33 | 1.31 | 1.33 | +2.06% | 0.06 | 26.49% |
| 2026-03-31 | 1.32 | 1.33 | 1.30 | 1.31 | -1.06% | 0.05 | 23.62% |
| 2026-03-30 | 1.32 | 1.34 | 1.27 | 1.32 | -0.53% | 0.04 | 16.81% |
| 2026-03-27 | 1.30 | 1.33 | 1.29 | 1.33 | +1.92% | 0.03 | 14.35% |
| 2026-03-26 | 1.32 | 1.33 | 1.30 | 1.30 | -1.51% | 0.04 | 17.00% |
| 2026-03-25 | 1.31 | 1.34 | 1.29 | 1.32 | +1.69% | 0.05 | 20.64% |
| 2026-03-24 | 1.29 | 1.30 | 1.26 | 1.30 | +0.93% | 0.04 | 19.55% |