嘉实上证科创板综合增强策略ETF sh.588670
1.87
+2.02%
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 | 1.85 | 1.87 | 1.82 | 1.87 | +2.02% | 0.02 | 2.81% |
| 2026-05-21 | 1.93 | 1.96 | 1.83 | 1.84 | -4.47% | 0.04 | 4.60% |
| 2026-05-20 | 1.86 | 1.93 | 1.83 | 1.92 | +2.40% | 0.09 | 9.80% |
| 2026-05-19 | 1.81 | 1.88 | 1.77 | 1.88 | +3.08% | 0.02 | 2.51% |
| 2026-05-18 | 1.80 | 1.85 | 1.79 | 1.82 | +0.89% | 0.07 | 7.88% |
| 2026-05-15 | 1.81 | 1.86 | 1.77 | 1.80 | -1.15% | 0.03 | 3.54% |
| 2026-05-14 | 1.87 | 1.89 | 1.82 | 1.83 | -2.51% | 0.02 | 1.94% |
| 2026-05-13 | 1.83 | 1.88 | 1.79 | 1.87 | +2.13% | 0.02 | 3.07% |
| 2026-05-12 | 1.83 | 1.85 | 1.80 | 1.83 | +0.66% | 0.03 | 3.13% |
| 2026-05-11 | 1.77 | 1.83 | 1.77 | 1.82 | +3.35% | 0.02 | 2.33% |
| 2026-05-08 | 1.78 | 1.78 | 1.75 | 1.76 | -1.73% | 0.03 | 3.45% |
| 2026-05-07 | 1.77 | 1.80 | 1.75 | 1.79 | +1.36% | 0.02 | 2.76% |
| 2026-05-06 | 1.72 | 1.80 | 1.72 | 1.77 | +3.51% | 0.08 | 9.50% |
| 2026-04-30 | 1.66 | 1.72 | 1.63 | 1.71 | +3.89% | 0.03 | 3.76% |
| 2026-04-29 | 1.63 | 1.66 | 1.61 | 1.65 | +0.30% | 0.01 | 1.28% |
| 2026-04-28 | 1.66 | 1.68 | 1.64 | 1.64 | -1.80% | 0.01 | 1.34% |
| 2026-04-27 | 1.64 | 1.67 | 1.63 | 1.67 | +2.64% | 0.03 | 4.20% |
| 2026-04-24 | 1.61 | 1.64 | 1.60 | 1.63 | +0.68% | 0.03 | 3.74% |
| 2026-04-23 | 1.64 | 1.65 | 1.60 | 1.62 | -1.58% | 0.01 | 1.66% |
| 2026-04-22 | 1.62 | 1.65 | 1.62 | 1.64 | +1.36% | 0.02 | 2.01% |