嘉实上证科创板芯片交易型开放式指数证券投资基金 (588200)

588200
🏛️ 中国 →
2.47
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 2.25 2.26 2.23 2.26 143,071.8K
09:35 2.26 2.28 2.26 2.28 116,537.6K
09:40 2.29 2.29 2.27 2.29 96,489.8K
09:45 2.29 2.29 2.27 2.27 71,126.6K
09:50 2.28 2.29 2.28 2.29 73,809.7K
09:55 2.29 2.30 2.29 2.30 86,876.3K
10:00 2.30 2.30 2.29 2.30 55,132.0K
10:05 2.30 2.32 2.30 2.32 64,535.7K
10:10 2.32 2.32 2.31 2.31 40,643.6K
10:15 2.31 2.32 2.30 2.31 57,164.0K
10:20 2.31 2.32 2.31 2.32 34,031.5K
10:25 2.32 2.33 2.32 2.32 36,073.8K
10:30 2.32 2.32 2.31 2.32 29,371.2K
10:35 2.32 2.33 2.32 2.33 46,735.9K
10:40 2.33 2.33 2.31 2.31 31,739.2K
10:45 2.31 2.32 2.31 2.32 25,100.2K
10:50 2.32 2.33 2.32 2.33 13,418.6K
10:55 2.32 2.33 2.32 2.33 24,775.8K
11:00 2.33 2.33 2.32 2.33 31,895.8K
11:05 2.33 2.33 2.32 2.32 22,050.2K
11:10 2.32 2.32 2.30 2.30 18,954.9K
11:15 2.31 2.31 2.30 2.30 25,512.0K
11:20 2.30 2.31 2.30 2.31 12,308.3K
11:25 2.31 2.31 2.31 2.31 14,267.7K
13:00 2.31 2.33 2.31 2.33 58,506.0K
13:05 2.33 2.36 2.33 2.35 102,011.4K
13:10 2.35 2.36 2.34 2.36 73,977.8K
13:15 2.36 2.39 2.36 2.37 88,988.5K
13:20 2.37 2.39 2.36 2.39 78,467.0K
13:25 2.39 2.39 2.37 2.38 60,154.3K
13:30 2.38 2.38 2.37 2.37 46,559.0K
13:35 2.37 2.38 2.37 2.38 38,875.7K
13:40 2.38 2.38 2.35 2.36 38,236.4K
13:45 2.36 2.36 2.35 2.36 38,805.7K
13:50 2.36 2.36 2.35 2.35 44,664.2K
13:55 2.35 2.35 2.34 2.35 32,112.0K
14:00 2.35 2.35 2.34 2.34 25,987.4K
14:05 2.34 2.35 2.33 2.35 42,865.4K
14:10 2.35 2.35 2.34 2.34 30,438.4K
14:15 2.34 2.35 2.34 2.35 13,432.2K
14:20 2.35 2.35 2.35 2.35 23,303.4K
14:25 2.35 2.35 2.35 2.35 10,344.3K
14:30 2.35 2.36 2.35 2.36 21,877.4K
14:35 2.36 2.36 2.35 2.35 18,127.8K
14:40 2.35 2.35 2.35 2.35 16,375.7K
14:45 2.35 2.36 2.35 2.35 24,684.4K
14:50 2.35 2.36 2.35 2.36 36,837.8K
14:55 2.36 2.37 2.36 2.37 61,957.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2.47 2.53 2.45 2.47 1,490.4M
2025-09-25 2.46 2.52 2.45 2.50 1,695.3M
2025-09-24 2.36 2.54 2.35 2.48 2,506.1M
2025-09-23 2.37 2.39 2.29 2.38 2,293.2M
2025-09-22 2.24 2.39 2.23 2.37 2,199.2M
2025-09-19 2.31 2.34 2.25 2.26 1,739.8M
2025-09-18 2.29 2.40 2.23 2.31 2,844.2M
2025-09-17 2.21 2.28 2.18 2.26 1,636.9M
2025-09-16 2.20 2.25 2.20 2.22 1,891.7M
2025-09-15 2.24 2.25 2.16 2.19 1,513.1M
2025-09-12 2.13 2.23 2.12 2.18 2,106.5M
2025-09-11 1.98 2.15 1.97 2.14 2,339.4M
2025-09-10 1.98 2.02 1.96 1.99 1,395.0M
2025-09-09 1.96 2.00 1.95 1.96 1,220.2M
2025-09-08 2.00 2.01 1.95 1.99 1,300.8M
2025-09-05 1.95 2.03 1.92 2.01 1,812.7M
2025-09-04 2.10 2.11 1.91 1.94 2,740.6M
2025-09-03 2.14 2.17 2.10 2.11 1,710.3M
2025-09-02 2.22 2.24 2.13 2.15 2,059.3M
2025-09-01 2.23 2.26 2.16 2.23 1,960.3M
2025-08-29 2.20 2.21 2.14 2.20 2,727.3M
2025-08-28 2.08 2.26 2.08 2.26 3,103.0M
2025-08-27 2.09 2.20 2.07 2.08 2,640.4M
2025-08-26 2.06 2.09 2.04 2.06 1,766.5M
2025-08-25 2.12 2.17 2.04 2.11 3,165.8M
2025-08-22 1.87 2.08 1.87 2.07 2,803.9M
2025-08-21 1.87 1.91 1.83 1.85 1,642.6M
2025-08-20 1.76 1.87 1.75 1.86 1,891.4M
2025-08-19 1.79 1.81 1.77 1.78 1,197.1M
2025-08-18 1.78 1.82 1.76 1.80 1,712.6M
2025-08-15 1.71 1.77 1.71 1.76 1,486.5M
2025-08-14 1.71 1.78 1.71 1.72 2,227.6M
2025-08-13 1.69 1.71 1.68 1.71 1,326.7M
2025-08-12 1.63 1.70 1.62 1.69 2,048.7M
2025-08-11 1.61 1.64 1.61 1.63 1,107.8M
2025-08-08 1.64 1.64 1.61 1.62 1,383.4M
2025-08-07 1.64 1.67 1.63 1.65 1,529.3M
2025-08-06 1.62 1.64 1.61 1.64 886.1M
2025-08-05 1.63 1.63 1.62 1.63 919.4M
2025-08-04 1.59 1.63 1.59 1.63 1,018.9M
2025-08-01 1.62 1.64 1.58 1.59 1,275.4M
2025-07-31 1.62 1.66 1.61 1.62 1,737.7M
2025-07-30 1.64 1.65 1.61 1.63 1,753.7M
2025-07-29 1.60 1.65 1.60 1.65 1,618.0M
2025-07-28 1.62 1.62 1.60 1.61 1,405.3M
2025-07-25 1.57 1.63 1.56 1.62 1,924.6M
2025-07-24 1.56 1.58 1.55 1.57 1,329.4M
2025-07-23 1.53 1.56 1.53 1.55 1,904.6M
2025-07-22 1.53 1.55 1.53 1.54 1,945.1M
2025-07-21 1.53 1.54 1.52 1.53 886.9M
2025-07-18 1.53 1.55 1.52 1.53 1,194.1M
2025-07-17 1.52 1.53 1.51 1.53 1,225.7M
2025-07-16 1.52 1.55 1.51 1.52 1,261.3M
2025-07-15 1.52 1.52 1.51 1.52 982.0M
2025-07-14 1.53 1.53 1.51 1.52 978.9M
2025-07-11 1.50 1.53 1.49 1.53 1,858.4M
2025-07-10 1.50 1.51 1.49 1.50 717.6M
2025-07-09 1.52 1.53 1.50 1.50 866.2M
2025-07-08 1.51 1.52 1.50 1.52 867.2M
2025-07-07 1.51 1.52 1.50 1.50 503.3M
2025-07-04 1.51 1.54 1.49 1.51 1,242.4M
2025-07-03 1.51 1.52 1.50 1.51 789.6M
2025-07-02 1.53 1.53 1.50 1.51 942.3M
2025-07-01 1.55 1.55 1.53 1.54 1,097.3M
2025-06-30 1.53 1.55 1.53 1.55 1,349.7M
2025-06-27 1.53 1.54 1.51 1.52 1,292.6M
2025-06-26 1.54 1.55 1.52 1.52 1,876.3M
2025-06-25 1.51 1.54 1.50 1.54 1,509.2M
2025-06-24 1.48 1.51 1.48 1.51 1,070.4M
2025-06-23 1.46 1.49 1.46 1.48 850.8M
2025-06-20 1.48 1.49 1.47 1.47 531.9M
2025-06-19 1.47 1.49 1.47 1.48 1,005.1M
2025-06-18 1.46 1.48 1.46 1.47 731.7M
2025-06-17 1.47 1.48 1.45 1.46 561.1M
2025-06-16 1.47 1.48 1.46 1.47 420.6M
2025-06-13 1.46 1.48 1.46 1.47 664.9M
2025-06-12 1.49 1.49 1.47 1.47 575.1M
2025-06-11 1.49 1.50 1.49 1.49 580.8M
2025-06-10 1.53 1.53 1.48 1.49 1,337.4M
2025-06-09 1.52 1.53 1.51 1.53 769.7M
2025-06-06 1.52 1.53 1.51 1.52 816.0M
2025-06-05 1.50 1.53 1.49 1.52 1,255.1M
2025-06-04 1.49 1.50 1.49 1.49 853.4M
2025-06-03 1.47 1.50 1.47 1.49 884.6M
2025-05-30 1.48 1.49 1.47 1.47 646.9M
2025-05-29 1.47 1.49 1.46 1.49 972.8M
2025-05-28 1.47 1.48 1.46 1.46 471.1M
2025-05-27 1.48 1.49 1.47 1.47 580.0M
2025-05-26 1.49 1.49 1.48 1.49 712.6M
2025-05-23 1.50 1.50 1.48 1.48 775.3M
2025-05-22 1.50 1.52 1.50 1.50 564.2M
2025-05-21 1.52 1.52 1.50 1.51 464.0M
2025-05-20 1.51 1.52 1.51 1.52 566.1M
2025-05-19 1.51 1.52 1.50 1.51 593.4M
2025-05-16 1.51 1.52 1.50 1.51 556.0M
2025-05-15 1.54 1.54 1.51 1.51 721.5M
2025-05-14 1.54 1.55 1.53 1.54 952.1M
2025-05-13 1.55 1.56 1.53 1.53 738.2M
2025-05-12 1.53 1.55 1.53 1.54 954.7M
2025-05-09 1.57 1.57 1.53 1.53 1,121.4M
2025-05-08 1.58 1.58 1.57 1.58 787.1M
2025-05-07 1.62 1.62 1.57 1.59 1,128.5M
2025-05-06 1.57 1.59 1.57 1.59 936.6M
2025-04-30 1.55 1.57 1.54 1.57 895.5M
2025-04-29 1.54 1.56 1.53 1.55 771.4M
2025-04-28 1.54 1.56 1.53 1.54 723.4M
2025-04-25 1.54 1.55 1.52 1.54 1,051.2M
2025-04-24 1.56 1.56 1.54 1.55 762.2M
2025-04-23 1.57 1.57 1.55 1.56 1,003.2M
2025-04-22 1.57 1.57 1.55 1.56 851.2M
2025-04-21 1.56 1.57 1.55 1.57 777.1M
2025-04-18 1.56 1.56 1.55 1.56 716.0M
2025-04-17 1.54 1.59 1.54 1.57 1,153.2M
2025-04-16 1.56 1.57 1.53 1.56 1,048.6M
2025-04-15 1.55 1.55 1.53 1.54 1,070.4M
2025-04-14 1.57 1.58 1.54 1.56 1,461.6M
2025-04-11 1.49 1.59 1.48 1.56 2,531.6M
2025-04-10 1.50 1.51 1.47 1.49 1,813.2M
2025-04-09 1.37 1.50 1.36 1.47 2,815.8M
2025-04-08 1.40 1.43 1.37 1.40 1,551.0M
2025-04-07 1.46 1.48 1.32 1.38 2,416.8M
2025-04-03 1.53 1.57 1.53 1.54 1,106.4M
2025-04-02 1.55 1.56 1.54 1.55 699.6M
2025-04-01 1.56 1.57 1.55 1.55 1,097.3M
2025-03-31 1.53 1.56 1.53 1.56 1,139.7M
2025-03-28 1.57 1.58 1.55 1.55 1,012.9M
2025-03-27 1.55 1.60 1.55 1.57 1,218.0M
2025-03-26 1.55 1.57 1.55 1.55 876.4M
2025-03-25 1.58 1.59 1.54 1.55 1,236.5M
2025-03-24 1.56 1.59 1.55 1.58 1,179.3M
2025-03-21 1.60 1.61 1.56 1.57 1,415.6M
2025-03-20 1.62 1.63 1.61 1.61 834.4M
2025-03-19 1.64 1.66 1.62 1.63 978.2M
2025-03-18 1.65 1.68 1.65 1.65 958.0M
2025-03-17 1.65 1.65 1.63 1.64 746.5M
2025-03-14 1.62 1.65 1.62 1.65 1,326.2M
2025-03-13 1.66 1.67 1.61 1.62 1,321.5M
2025-03-12 1.69 1.70 1.67 1.67 1,241.1M
2025-03-11 1.66 1.69 1.65 1.68 1,131.3M
2025-03-10 1.68 1.69 1.66 1.69 1,254.6M
2025-03-07 1.70 1.71 1.67 1.68 1,506.1M
2025-03-06 1.68 1.72 1.68 1.71 2,174.5M
2025-03-05 1.64 1.67 1.63 1.65 1,433.5M
2025-03-04 1.58 1.66 1.56 1.64 2,192.0M
2025-03-03 1.63 1.64 1.59 1.60 1,557.6M
2025-02-28 1.70 1.71 1.63 1.63 2,101.1M
2025-02-27 1.72 1.75 1.67 1.72 2,065.5M
2025-02-26 1.68 1.73 1.66 1.72 1,736.9M
2025-02-25 1.64 1.71 1.64 1.68 1,834.1M
2025-02-24 1.66 1.69 1.64 1.67 1,622.3M
2025-02-21 1.56 1.68 1.56 1.66 2,748.9M
2025-02-20 1.55 1.57 1.54 1.55 1,509.4M
2025-02-19 1.50 1.56 1.50 1.56 1,914.7M
2025-02-18 1.53 1.54 1.49 1.50 1,259.5M
2025-02-17 1.51 1.54 1.51 1.53 1,355.5M
2025-02-14 1.51 1.52 1.49 1.51 1,196.6M
2025-02-13 1.56 1.56 1.51 1.51 1,370.8M
2025-02-12 1.53 1.56 1.52 1.56 1,532.6M
2025-02-11 1.54 1.55 1.51 1.52 1,203.5M
2025-02-10 1.53 1.55 1.52 1.54 1,446.0M
2025-02-07 1.51 1.55 1.49 1.52 2,071.6M
2025-02-06 1.45 1.52 1.45 1.51 1,958.4M
2025-02-05 1.47 1.48 1.45 1.46 1,856.2M
2025-01-27 1.47 1.47 1.42 1.42 1,312.7M
2025-01-24 1.46 1.48 1.46 1.47 1,364.6M
2025-01-23 1.50 1.51 1.46 1.46 2,101.0M
2025-01-22 1.47 1.49 1.47 1.48 1,312.1M
2025-01-21 1.46 1.49 1.45 1.48 1,722.2M
2025-01-20 1.46 1.47 1.44 1.45 1,380.7M
2025-01-17 1.41 1.48 1.41 1.46 2,226.7M
2025-01-16 1.49 1.50 1.42 1.43 2,525.0M
2025-01-15 1.47 1.50 1.46 1.48 1,638.0M
2025-01-14 1.44 1.48 1.42 1.48 2,414.3M
2025-01-13 1.41 1.43 1.40 1.43 1,345.3M
2025-01-10 1.43 1.49 1.43 1.43 2,325.2M
2025-01-09 1.43 1.46 1.43 1.44 1,490.3M
2025-01-08 1.42 1.46 1.39 1.44 2,311.0M
2025-01-07 1.38 1.44 1.38 1.44 2,373.5M
2025-01-06 1.38 1.40 1.36 1.37 1,353.1M
2025-01-03 1.41 1.42 1.38 1.38 1,820.1M
2025-01-02 1.46 1.46 1.39 1.41 1,910.3M