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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.63 | 0.64 | 0.63 | 0.63 | -0.16% | 0.06 | 0.61% |
| 2026-04-20 | 0.64 | 0.64 | 0.63 | 0.63 | 0.00% | 0.06 | 0.60% |
| 2026-04-17 | 0.64 | 0.64 | 0.63 | 0.63 | -1.25% | 0.08 | 0.83% |
| 2026-04-16 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.06 | 0.58% |
| 2026-04-15 | 0.64 | 0.64 | 0.64 | 0.64 | +0.16% | 0.05 | 0.48% |
| 2026-04-14 | 0.64 | 0.64 | 0.63 | 0.64 | +0.94% | 0.09 | 0.96% |
| 2026-04-13 | 0.64 | 0.64 | 0.63 | 0.64 | 0.00% | 0.06 | 0.68% |
| 2026-04-10 | 0.64 | 0.64 | 0.63 | 0.64 | -0.31% | 0.08 | 0.79% |
| 2026-04-09 | 0.65 | 0.65 | 0.64 | 0.64 | -1.24% | 0.04 | 0.42% |
| 2026-04-08 | 0.64 | 0.65 | 0.64 | 0.65 | +1.57% | 0.07 | 0.74% |
| 2026-04-07 | 0.64 | 0.64 | 0.63 | 0.64 | -0.31% | 0.06 | 0.62% |
| 2026-04-03 | 0.64 | 0.64 | 0.64 | 0.64 | -1.09% | 0.07 | 0.72% |
| 2026-04-02 | 0.64 | 0.65 | 0.64 | 0.64 | +0.62% | 0.08 | 0.84% |
| 2026-04-01 | 0.64 | 0.64 | 0.63 | 0.64 | +0.63% | 0.08 | 0.79% |
| 2026-03-31 | 0.65 | 0.65 | 0.63 | 0.64 | -0.93% | 0.09 | 0.98% |
| 2026-03-30 | 0.64 | 0.65 | 0.64 | 0.64 | +0.16% | 0.08 | 0.83% |
| 2026-03-27 | 0.63 | 0.64 | 0.63 | 0.64 | +1.58% | 0.08 | 0.82% |
| 2026-03-26 | 0.64 | 0.64 | 0.63 | 0.63 | -0.94% | 0.06 | 0.60% |
| 2026-03-25 | 0.63 | 0.64 | 0.63 | 0.64 | +0.79% | 0.06 | 0.62% |
| 2026-03-24 | 0.63 | 0.63 | 0.62 | 0.63 | +0.64% | 0.09 | 0.93% |