嘉实中证主要消费ETF sh.512600
0.58
-1.36%
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 | 0.59 | 0.59 | 0.58 | 0.58 | -1.36% | 0.10 | 1.14% |
| 2026-05-21 | 0.60 | 0.60 | 0.59 | 0.59 | -1.17% | 0.10 | 1.10% |
| 2026-05-20 | 0.60 | 0.60 | 0.59 | 0.60 | 0.00% | 0.06 | 0.71% |
| 2026-05-19 | 0.60 | 0.60 | 0.59 | 0.60 | -0.17% | 0.05 | 0.55% |
| 2026-05-18 | 0.61 | 0.61 | 0.60 | 0.60 | -1.32% | 0.06 | 0.64% |
| 2026-05-15 | 0.61 | 0.62 | 0.60 | 0.61 | -1.46% | 0.09 | 0.99% |
| 2026-05-14 | 0.61 | 0.62 | 0.61 | 0.61 | 0.00% | 0.10 | 1.06% |
| 2026-05-13 | 0.62 | 0.62 | 0.61 | 0.61 | -0.81% | 0.07 | 0.78% |
| 2026-05-12 | 0.63 | 0.63 | 0.62 | 0.62 | -1.27% | 0.10 | 1.06% |
| 2026-05-11 | 0.63 | 0.63 | 0.62 | 0.63 | +0.16% | 0.12 | 1.27% |
| 2026-05-08 | 0.63 | 0.63 | 0.62 | 0.63 | -0.63% | 0.11 | 1.10% |
| 2026-05-07 | 0.63 | 0.64 | 0.63 | 0.63 | -0.47% | 0.31 | 3.27% |
| 2026-05-06 | 0.63 | 0.63 | 0.63 | 0.63 | -0.31% | 0.09 | 0.97% |
| 2026-04-30 | 0.64 | 0.64 | 0.64 | 0.64 | -0.16% | 0.13 | 1.36% |
| 2026-04-29 | 0.62 | 0.64 | 0.62 | 0.64 | +2.08% | 0.13 | 1.34% |
| 2026-04-28 | 0.62 | 0.63 | 0.62 | 0.62 | +0.16% | 0.06 | 0.65% |
| 2026-04-27 | 0.63 | 0.63 | 0.62 | 0.62 | -1.11% | 0.09 | 0.93% |
| 2026-04-24 | 0.63 | 0.63 | 0.63 | 0.63 | +0.16% | 0.12 | 1.26% |
| 2026-04-23 | 0.63 | 0.63 | 0.63 | 0.63 | -0.16% | 0.06 | 0.65% |
| 2026-04-22 | 0.63 | 0.64 | 0.63 | 0.63 | -0.47% | 0.08 | 0.85% |