嘉实上证科创板综合ETF sh.589300
1.87
+2.25%
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 | +2.25% | 0.02 | 2.03% |
| 2026-05-21 | 1.94 | 1.95 | 1.82 | 1.83 | -4.40% | 0.01 | 1.65% |
| 2026-05-20 | 1.87 | 1.91 | 1.87 | 1.91 | +2.36% | 0.03 | 2.98% |
| 2026-05-19 | 1.82 | 1.87 | 1.78 | 1.87 | +2.36% | 0.01 | 1.25% |
| 2026-05-18 | 1.81 | 1.85 | 1.78 | 1.82 | +0.83% | 0.01 | 0.77% |
| 2026-05-15 | 1.84 | 1.85 | 1.77 | 1.81 | -1.31% | 0.03 | 2.78% |
| 2026-05-14 | 1.86 | 1.87 | 1.82 | 1.83 | -1.98% | 0.04 | 4.66% |
| 2026-05-13 | 1.81 | 1.87 | 1.80 | 1.87 | +1.91% | 0.02 | 2.39% |
| 2026-05-12 | 1.84 | 1.85 | 1.81 | 1.83 | -0.05% | 0.07 | 7.26% |
| 2026-05-11 | 1.80 | 1.86 | 1.79 | 1.83 | +3.50% | 0.05 | 4.95% |
| 2026-05-08 | 1.75 | 1.78 | 1.75 | 1.77 | -1.17% | 0.01 | 1.31% |
| 2026-05-07 | 1.76 | 1.79 | 1.73 | 1.79 | +1.99% | 0.05 | 4.75% |
| 2026-05-06 | 1.71 | 1.80 | 1.71 | 1.76 | +3.17% | 0.04 | 4.38% |
| 2026-04-30 | 1.60 | 1.71 | 1.60 | 1.71 | +3.84% | 0.01 | 0.99% |
| 2026-04-29 | 1.61 | 1.64 | 1.60 | 1.64 | +0.37% | 0.01 | 0.79% |
| 2026-04-28 | 1.70 | 1.70 | 1.62 | 1.64 | -1.27% | 0.02 | 2.34% |
| 2026-04-27 | 1.62 | 1.66 | 1.62 | 1.66 | +2.41% | 0.01 | 1.38% |
| 2026-04-24 | 1.58 | 1.62 | 1.57 | 1.62 | +1.19% | 0.04 | 4.18% |
| 2026-04-23 | 1.61 | 1.73 | 1.58 | 1.60 | -1.78% | 0.03 | 3.69% |
| 2026-04-22 | 1.61 | 1.63 | 1.60 | 1.63 | +1.88% | 0.03 | 2.90% |