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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.63 | 1.63 | 1.61 | 1.62 | -0.92% | 0.01 | 1.07% |
| 2026-04-20 | 1.63 | 1.64 | 1.62 | 1.64 | +1.05% | 0.07 | 8.52% |
| 2026-04-17 | 1.61 | 1.62 | 1.60 | 1.62 | +0.50% | 0.01 | 1.64% |
| 2026-04-16 | 1.59 | 1.61 | 1.58 | 1.61 | +1.58% | 0.01 | 1.45% |
| 2026-04-15 | 1.60 | 1.61 | 1.58 | 1.59 | +0.32% | 0.02 | 2.67% |
| 2026-04-14 | 1.56 | 1.58 | 1.55 | 1.58 | +2.00% | 0.02 | 1.86% |
| 2026-04-13 | 1.53 | 1.56 | 1.53 | 1.55 | +1.04% | 0.01 | 0.95% |
| 2026-04-10 | 1.53 | 1.55 | 1.53 | 1.53 | +1.19% | 0.01 | 1.46% |
| 2026-04-09 | 1.50 | 1.53 | 1.50 | 1.52 | -0.59% | 0.01 | 0.76% |
| 2026-04-08 | 1.49 | 1.52 | 1.49 | 1.52 | +4.96% | 0.02 | 2.30% |
| 2026-04-07 | 1.44 | 1.46 | 1.44 | 1.45 | +1.25% | 0.02 | 2.31% |
| 2026-04-03 | 1.43 | 1.45 | 1.42 | 1.44 | +0.21% | 0.02 | 2.26% |
| 2026-04-02 | 1.48 | 1.48 | 1.43 | 1.43 | -2.85% | 0.01 | 1.05% |
| 2026-04-01 | 1.45 | 1.48 | 1.45 | 1.47 | +3.15% | 0.02 | 2.19% |
| 2026-03-31 | 1.45 | 1.47 | 1.43 | 1.43 | -2.12% | 0.00 | 0.30% |
| 2026-03-30 | 1.45 | 1.48 | 1.44 | 1.46 | -0.21% | 0.01 | 0.77% |
| 2026-03-27 | 1.43 | 1.47 | 1.41 | 1.46 | +1.25% | 0.01 | 1.17% |
| 2026-03-26 | 1.46 | 1.49 | 1.44 | 1.45 | -1.50% | 0.01 | 1.23% |
| 2026-03-25 | 1.45 | 1.50 | 1.45 | 1.47 | +1.10% | 0.01 | 1.57% |
| 2026-03-24 | 1.41 | 1.45 | 1.39 | 1.45 | +4.01% | 0.02 | 2.09% |