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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.43 | 1.45 | 1.43 | 1.45 | +1.26% | 0.05 | 21.87% |
| 2026-02-12 | 1.41 | 1.43 | 1.41 | 1.43 | +1.64% | 0.02 | 9.77% |
| 2026-02-11 | 1.40 | 1.42 | 1.40 | 1.41 | -0.57% | 0.04 | 18.13% |
| 2026-02-10 | 1.41 | 1.43 | 1.41 | 1.41 | +0.93% | 0.03 | 10.82% |
| 2026-02-09 | 1.38 | 1.40 | 1.38 | 1.40 | +2.56% | 0.02 | 10.39% |
| 2026-02-06 | 1.35 | 1.38 | 1.35 | 1.37 | -0.15% | 0.05 | 21.62% |
| 2026-02-05 | 1.38 | 1.39 | 1.36 | 1.37 | -2.01% | 0.02 | 10.42% |
| 2026-02-04 | 1.39 | 1.40 | 1.38 | 1.40 | -0.64% | 0.02 | 6.92% |
| 2026-02-03 | 1.39 | 1.41 | 1.36 | 1.41 | +2.33% | 0.03 | 12.52% |
| 2026-02-02 | 1.42 | 1.42 | 1.37 | 1.37 | -3.45% | 0.05 | 21.17% |
| 2026-01-30 | 1.43 | 1.43 | 1.39 | 1.42 | -1.25% | 0.03 | 11.20% |
| 2026-01-29 | 1.44 | 1.47 | 1.42 | 1.44 | -1.17% | 0.02 | 8.68% |
| 2026-01-28 | 1.46 | 1.48 | 1.45 | 1.46 | -0.21% | 0.03 | 12.34% |
| 2026-01-27 | 1.44 | 1.47 | 1.42 | 1.46 | -0.21% | 0.03 | 10.81% |
| 2026-01-26 | 1.47 | 1.49 | 1.43 | 1.46 | -0.14% | 0.02 | 6.41% |
| 2026-01-23 | 1.43 | 1.47 | 1.43 | 1.47 | +1.59% | 0.05 | 19.79% |
| 2026-01-22 | 1.44 | 1.45 | 1.43 | 1.44 | +0.91% | 0.05 | 19.58% |
| 2026-01-21 | 1.40 | 1.44 | 1.40 | 1.43 | +2.44% | 0.05 | 20.75% |
| 2026-01-20 | 1.43 | 1.44 | 1.39 | 1.40 | -2.11% | 0.03 | 10.73% |
| 2026-01-19 | 1.42 | 1.44 | 1.42 | 1.43 | -0.77% | 0.02 | 8.25% |