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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.58 | 1.62 | 1.58 | 1.61 | +0.50% | 0.03 | 3.56% |
| 2026-02-12 | 1.58 | 1.60 | 1.58 | 1.60 | +1.27% | 0.02 | 1.98% |
| 2026-02-11 | 1.58 | 1.59 | 1.58 | 1.58 | -0.94% | 0.02 | 2.19% |
| 2026-02-10 | 1.59 | 1.60 | 1.59 | 1.59 | +0.63% | 0.01 | 1.28% |
| 2026-02-09 | 1.56 | 1.58 | 1.55 | 1.58 | +2.46% | 0.01 | 0.69% |
| 2026-02-06 | 1.56 | 1.56 | 1.52 | 1.55 | -0.19% | 0.05 | 5.70% |
| 2026-02-05 | 1.56 | 1.56 | 1.53 | 1.55 | -1.46% | 0.01 | 1.50% |
| 2026-02-04 | 1.57 | 1.57 | 1.55 | 1.57 | -0.69% | 0.02 | 2.63% |
| 2026-02-03 | 1.57 | 1.59 | 1.54 | 1.58 | +1.80% | 0.04 | 4.41% |
| 2026-02-02 | 1.60 | 1.63 | 1.55 | 1.55 | -3.77% | 0.02 | 2.61% |
| 2026-01-30 | 1.61 | 1.65 | 1.57 | 1.62 | -0.86% | 0.02 | 2.68% |
| 2026-01-29 | 1.65 | 1.67 | 1.63 | 1.63 | -1.81% | 0.02 | 2.09% |
| 2026-01-28 | 1.67 | 1.68 | 1.64 | 1.66 | +0.42% | 0.03 | 3.95% |
| 2026-01-27 | 1.63 | 1.67 | 1.60 | 1.65 | +1.41% | 0.02 | 1.79% |
| 2026-01-26 | 1.66 | 1.68 | 1.63 | 1.63 | -2.10% | 0.03 | 2.98% |
| 2026-01-23 | 1.62 | 1.67 | 1.62 | 1.67 | +1.46% | 0.03 | 3.77% |
| 2026-01-22 | 1.65 | 1.66 | 1.63 | 1.64 | +0.18% | 0.03 | 3.81% |
| 2026-01-21 | 1.61 | 1.65 | 1.61 | 1.64 | +2.31% | 0.05 | 6.49% |
| 2026-01-20 | 1.63 | 1.64 | 1.59 | 1.60 | -1.48% | 0.03 | 3.50% |
| 2026-01-19 | 1.63 | 1.64 | 1.62 | 1.62 | -0.25% | 0.05 | 6.10% |