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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.60 | 1.60 | 1.58 | 1.60 | -0.75% | 0.01 | 0.59% |
| 2026-04-20 | 1.61 | 1.61 | 1.60 | 1.61 | +0.81% | 0.00 | 0.27% |
| 2026-04-17 | 1.60 | 1.60 | 1.59 | 1.60 | +0.63% | 0.01 | 0.61% |
| 2026-04-16 | 1.56 | 1.59 | 1.56 | 1.59 | +1.67% | 0.02 | 1.98% |
| 2026-04-15 | 1.59 | 1.59 | 1.56 | 1.56 | +0.39% | 0.01 | 1.60% |
| 2026-04-14 | 1.54 | 1.56 | 1.54 | 1.56 | +2.17% | 0.01 | 1.27% |
| 2026-04-13 | 1.54 | 1.54 | 1.51 | 1.52 | +0.40% | 0.00 | 0.20% |
| 2026-04-10 | 1.52 | 1.53 | 1.51 | 1.52 | +1.34% | 0.01 | 1.38% |
| 2026-04-09 | 1.50 | 1.51 | 1.50 | 1.50 | -0.79% | 0.01 | 1.46% |
| 2026-04-08 | 1.46 | 1.51 | 1.46 | 1.51 | +5.30% | 0.01 | 1.32% |
| 2026-04-07 | 1.43 | 1.45 | 1.43 | 1.43 | +0.84% | 0.00 | 0.30% |
| 2026-04-03 | 1.43 | 1.43 | 1.42 | 1.42 | +0.35% | 0.01 | 1.51% |
| 2026-04-02 | 1.48 | 1.48 | 1.41 | 1.42 | -2.41% | 0.01 | 1.12% |
| 2026-04-01 | 1.49 | 1.49 | 1.42 | 1.45 | +2.61% | 0.01 | 1.63% |
| 2026-03-31 | 1.43 | 1.45 | 1.42 | 1.42 | -1.80% | 0.01 | 0.75% |
| 2026-03-30 | 1.43 | 1.45 | 1.42 | 1.44 | -0.35% | 0.04 | 4.00% |
| 2026-03-27 | 1.42 | 1.45 | 1.41 | 1.45 | +1.54% | 0.01 | 1.07% |
| 2026-03-26 | 1.45 | 1.45 | 1.42 | 1.42 | -2.00% | 0.01 | 1.16% |
| 2026-03-25 | 1.45 | 1.46 | 1.45 | 1.45 | +2.25% | 0.01 | 1.43% |
| 2026-03-24 | 1.39 | 1.42 | 1.37 | 1.42 | +2.45% | 0.01 | 1.75% |