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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.57 | 1.59 | 1.57 | 1.57 | -0.25% | 0.01 | 0.91% |
| 2026-02-12 | 1.54 | 1.58 | 1.54 | 1.58 | +1.35% | 0.01 | 1.29% |
| 2026-02-11 | 1.57 | 1.57 | 1.56 | 1.56 | -0.83% | 0.00 | 0.30% |
| 2026-02-10 | 1.57 | 1.57 | 1.56 | 1.57 | +0.45% | 0.00 | 0.49% |
| 2026-02-09 | 1.55 | 1.56 | 1.54 | 1.56 | +2.36% | 0.02 | 2.07% |
| 2026-02-06 | 1.51 | 1.54 | 1.51 | 1.53 | -0.20% | 0.01 | 0.59% |
| 2026-02-05 | 1.55 | 1.55 | 1.52 | 1.53 | -1.67% | 0.01 | 0.67% |
| 2026-02-04 | 1.56 | 1.56 | 1.53 | 1.55 | -0.45% | 0.04 | 3.67% |
| 2026-02-03 | 1.56 | 1.56 | 1.53 | 1.56 | +1.83% | 0.01 | 0.63% |
| 2026-02-02 | 1.56 | 1.59 | 1.53 | 1.53 | -3.64% | 0.02 | 2.21% |
| 2026-01-30 | 1.59 | 1.60 | 1.55 | 1.59 | -0.25% | 0.02 | 1.54% |
| 2026-01-29 | 1.64 | 1.64 | 1.59 | 1.60 | -1.97% | 0.02 | 1.74% |
| 2026-01-28 | 1.65 | 1.65 | 1.62 | 1.63 | -0.61% | 0.00 | 0.29% |
| 2026-01-27 | 1.63 | 1.75 | 1.58 | 1.64 | 0.00% | 0.02 | 1.83% |
| 2026-01-26 | 1.65 | 1.66 | 1.61 | 1.64 | -0.43% | 0.02 | 1.70% |
| 2026-01-23 | 1.62 | 1.65 | 1.62 | 1.65 | +1.67% | 0.03 | 2.84% |
| 2026-01-22 | 1.64 | 1.64 | 1.61 | 1.62 | +0.25% | 0.02 | 1.86% |
| 2026-01-21 | 1.57 | 1.62 | 1.57 | 1.61 | +1.64% | 0.02 | 1.70% |
| 2026-01-20 | 1.61 | 1.63 | 1.58 | 1.59 | -1.43% | 0.05 | 5.65% |
| 2026-01-19 | 1.64 | 1.64 | 1.60 | 1.61 | -0.43% | 0.05 | 5.13% |