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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.44 | 1.44 | 1.38 | 1.39 | -4.48% | 0.01 | 1.58% |
| 2026-03-20 | 1.47 | 1.48 | 1.45 | 1.45 | -0.89% | 0.01 | 1.06% |
| 2026-03-19 | 1.48 | 1.49 | 1.47 | 1.47 | -2.46% | 0.02 | 2.34% |
| 2026-03-18 | 1.48 | 1.50 | 1.48 | 1.50 | +1.62% | 0.04 | 4.13% |
| 2026-03-17 | 1.51 | 1.51 | 1.48 | 1.48 | -2.25% | 0.02 | 1.73% |
| 2026-03-16 | 1.50 | 1.51 | 1.48 | 1.51 | +0.80% | 0.02 | 2.13% |
| 2026-03-13 | 1.53 | 1.53 | 1.50 | 1.50 | -1.64% | 0.01 | 1.13% |
| 2026-03-12 | 1.54 | 1.54 | 1.51 | 1.52 | -0.97% | 0.01 | 1.27% |
| 2026-03-11 | 1.56 | 1.57 | 1.54 | 1.54 | -0.52% | 0.02 | 1.84% |
| 2026-03-10 | 1.51 | 1.56 | 1.51 | 1.55 | +1.98% | 0.03 | 3.03% |
| 2026-03-09 | 1.52 | 1.52 | 1.47 | 1.52 | -0.78% | 0.03 | 3.80% |
| 2026-03-06 | 1.52 | 1.54 | 1.52 | 1.53 | +0.79% | 0.00 | 0.48% |
| 2026-03-05 | 1.51 | 1.54 | 1.51 | 1.52 | +1.88% | 0.01 | 0.63% |
| 2026-03-04 | 1.51 | 1.52 | 1.49 | 1.49 | -0.80% | 0.01 | 1.45% |
| 2026-03-03 | 1.59 | 1.59 | 1.50 | 1.50 | -5.36% | 0.01 | 1.34% |
| 2026-03-02 | 1.58 | 1.60 | 1.58 | 1.59 | -1.00% | 0.03 | 2.96% |
| 2026-02-27 | 1.58 | 1.61 | 1.58 | 1.60 | +0.06% | 0.01 | 1.41% |
| 2026-02-26 | 1.57 | 1.61 | 1.57 | 1.60 | +1.46% | 0.01 | 1.19% |
| 2026-02-25 | 1.56 | 1.58 | 1.56 | 1.58 | +1.02% | 0.01 | 0.69% |
| 2026-02-24 | 1.60 | 1.68 | 1.56 | 1.56 | -0.64% | 0.02 | 2.45% |