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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.45 | 1.47 | 1.39 | 1.40 | -4.97% | 0.02 | 2.46% |
| 2026-03-20 | 1.51 | 1.51 | 1.47 | 1.47 | -2.72% | 0.02 | 2.53% |
| 2026-03-19 | 1.52 | 1.52 | 1.48 | 1.51 | -1.31% | 0.02 | 2.47% |
| 2026-03-18 | 1.51 | 1.53 | 1.50 | 1.53 | +0.99% | 0.01 | 1.01% |
| 2026-03-17 | 1.55 | 1.55 | 1.51 | 1.51 | -2.07% | 0.01 | 0.97% |
| 2026-03-16 | 1.54 | 1.55 | 1.51 | 1.55 | +0.26% | 0.01 | 0.70% |
| 2026-03-13 | 1.56 | 1.58 | 1.53 | 1.54 | -1.72% | 0.01 | 1.66% |
| 2026-03-12 | 1.57 | 1.57 | 1.54 | 1.57 | 0.00% | 0.01 | 0.92% |
| 2026-03-11 | 1.59 | 1.60 | 1.56 | 1.57 | -0.38% | 0.02 | 2.33% |
| 2026-03-10 | 1.55 | 1.57 | 1.55 | 1.57 | +2.67% | 0.01 | 1.64% |
| 2026-03-09 | 1.57 | 1.57 | 1.49 | 1.53 | -1.48% | 0.02 | 2.50% |
| 2026-03-06 | 1.53 | 1.56 | 1.53 | 1.56 | +0.78% | 0.00 | 0.56% |
| 2026-03-05 | 1.53 | 1.56 | 1.53 | 1.54 | +2.25% | 0.01 | 1.85% |
| 2026-03-04 | 1.54 | 1.57 | 1.51 | 1.51 | -1.18% | 0.01 | 1.03% |
| 2026-03-03 | 1.61 | 1.61 | 1.52 | 1.53 | -4.79% | 0.04 | 4.68% |
| 2026-03-02 | 1.65 | 1.65 | 1.60 | 1.61 | -1.71% | 0.04 | 4.36% |
| 2026-02-27 | 1.61 | 1.64 | 1.60 | 1.63 | +0.49% | 0.01 | 1.49% |
| 2026-02-26 | 1.60 | 1.63 | 1.59 | 1.63 | +1.31% | 0.01 | 1.43% |
| 2026-02-25 | 1.58 | 1.61 | 1.58 | 1.60 | +1.33% | 0.02 | 2.65% |
| 2026-02-24 | 1.62 | 1.62 | 1.57 | 1.58 | -1.43% | 0.03 | 4.32% |