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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.65 | 0.65 | 0.62 | 0.63 | -3.68% | 0.12 | 1.30% |
| 2026-03-20 | 0.66 | 0.66 | 0.65 | 0.65 | -0.61% | 0.08 | 0.76% |
| 2026-03-19 | 0.66 | 0.66 | 0.66 | 0.66 | -1.35% | 0.11 | 1.11% |
| 2026-03-18 | 0.67 | 0.67 | 0.66 | 0.67 | -1.04% | 0.15 | 1.52% |
| 2026-03-17 | 0.67 | 0.68 | 0.67 | 0.67 | -0.15% | 0.16 | 1.57% |
| 2026-03-16 | 0.66 | 0.68 | 0.66 | 0.67 | +1.20% | 0.24 | 2.34% |
| 2026-03-13 | 0.66 | 0.67 | 0.66 | 0.67 | +0.30% | 0.07 | 0.68% |
| 2026-03-12 | 0.66 | 0.67 | 0.66 | 0.66 | +0.30% | 0.10 | 1.01% |
| 2026-03-11 | 0.66 | 0.66 | 0.65 | 0.66 | +0.46% | 0.29 | 2.90% |
| 2026-03-10 | 0.66 | 0.66 | 0.66 | 0.66 | -0.15% | 0.07 | 0.65% |
| 2026-03-09 | 0.66 | 0.66 | 0.66 | 0.66 | 0.00% | 0.19 | 1.89% |
| 2026-03-06 | 0.64 | 0.66 | 0.64 | 0.66 | +2.33% | 0.18 | 1.86% |
| 2026-03-05 | 0.65 | 0.65 | 0.64 | 0.64 | -0.31% | 0.14 | 1.47% |
| 2026-03-04 | 0.65 | 0.65 | 0.64 | 0.65 | -0.92% | 0.27 | 2.73% |
| 2026-03-03 | 0.65 | 0.66 | 0.65 | 0.65 | -0.31% | 0.27 | 2.67% |
| 2026-03-02 | 0.66 | 0.66 | 0.65 | 0.65 | -1.06% | 0.16 | 1.53% |
| 2026-02-27 | 0.66 | 0.66 | 0.66 | 0.66 | +0.76% | 0.11 | 1.08% |
| 2026-02-26 | 0.66 | 0.66 | 0.66 | 0.66 | -0.91% | 0.11 | 1.05% |
| 2026-02-25 | 0.66 | 0.67 | 0.66 | 0.66 | +0.61% | 0.47 | 4.69% |
| 2026-02-24 | 0.66 | 0.67 | 0.66 | 0.66 | -0.75% | 0.13 | 1.29% |