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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.32 | 1.32 | 1.26 | 1.29 | -2.93% | 0.01 | 4.92% |
| 2026-03-20 | 1.34 | 1.36 | 1.32 | 1.33 | -0.15% | 0.01 | 5.52% |
| 2026-03-19 | 1.36 | 1.36 | 1.33 | 1.33 | -2.20% | 0.04 | 19.26% |
| 2026-03-18 | 1.35 | 1.36 | 1.33 | 1.36 | +1.49% | 0.05 | 20.22% |
| 2026-03-17 | 1.37 | 1.37 | 1.34 | 1.34 | -2.26% | 0.04 | 16.18% |
| 2026-03-16 | 1.37 | 1.38 | 1.34 | 1.37 | +0.51% | 0.06 | 24.87% |
| 2026-03-13 | 1.38 | 1.39 | 1.36 | 1.36 | -1.16% | 0.02 | 10.62% |
| 2026-03-12 | 1.39 | 1.40 | 1.37 | 1.38 | -0.79% | 0.03 | 12.96% |
| 2026-03-11 | 1.40 | 1.41 | 1.39 | 1.39 | -1.00% | 0.05 | 20.55% |
| 2026-03-10 | 1.38 | 1.41 | 1.38 | 1.41 | +2.93% | 0.04 | 15.59% |
| 2026-03-09 | 1.38 | 1.38 | 1.33 | 1.37 | -1.58% | 0.03 | 11.63% |
| 2026-03-06 | 1.38 | 1.39 | 1.37 | 1.39 | +0.80% | 0.03 | 13.35% |
| 2026-03-05 | 1.38 | 1.40 | 1.37 | 1.38 | +1.10% | 0.01 | 5.54% |
| 2026-03-04 | 1.37 | 1.38 | 1.36 | 1.36 | -0.73% | 0.04 | 19.15% |
| 2026-03-03 | 1.45 | 1.45 | 1.37 | 1.37 | -4.92% | 0.04 | 16.97% |
| 2026-03-02 | 1.45 | 1.46 | 1.43 | 1.44 | -0.69% | 0.03 | 13.61% |
| 2026-02-27 | 1.44 | 1.45 | 1.43 | 1.45 | +0.07% | 0.06 | 25.54% |
| 2026-02-26 | 1.43 | 1.46 | 1.42 | 1.45 | +1.47% | 0.08 | 33.70% |
| 2026-02-25 | 1.42 | 1.44 | 1.41 | 1.43 | +0.99% | 0.05 | 20.89% |
| 2026-02-24 | 1.46 | 1.46 | 1.41 | 1.42 | -2.07% | 0.03 | 13.16% |