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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.67 | 0.67 | 0.66 | 0.66 | -0.15% | 0.17 | 1.70% |
| 2026-02-12 | 0.67 | 0.67 | 0.66 | 0.66 | -1.34% | 0.21 | 2.09% |
| 2026-02-11 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 0.11 | 1.07% |
| 2026-02-10 | 0.68 | 0.68 | 0.67 | 0.67 | -1.17% | 0.20 | 1.95% |
| 2026-02-09 | 0.68 | 0.68 | 0.68 | 0.68 | +0.29% | 0.20 | 1.86% |
| 2026-02-06 | 0.69 | 0.69 | 0.68 | 0.68 | -1.16% | 0.29 | 2.69% |
| 2026-02-05 | 0.68 | 0.69 | 0.68 | 0.69 | +0.88% | 0.47 | 4.35% |
| 2026-02-04 | 0.67 | 0.68 | 0.67 | 0.68 | +1.95% | 0.28 | 2.58% |
| 2026-02-03 | 0.66 | 0.67 | 0.66 | 0.67 | +0.60% | 0.26 | 2.52% |
| 2026-02-02 | 0.66 | 0.68 | 0.66 | 0.66 | -0.30% | 0.29 | 2.82% |
| 2026-01-30 | 0.69 | 0.69 | 0.66 | 0.67 | -3.20% | 0.30 | 2.85% |
| 2026-01-29 | 0.65 | 0.69 | 0.64 | 0.69 | +6.50% | 0.47 | 4.56% |
| 2026-01-28 | 0.65 | 0.65 | 0.64 | 0.65 | -0.46% | 0.15 | 1.52% |
| 2026-01-27 | 0.66 | 0.66 | 0.64 | 0.65 | -1.22% | 0.15 | 1.53% |
| 2026-01-26 | 0.66 | 0.66 | 0.65 | 0.66 | -0.15% | 0.17 | 1.67% |
| 2026-01-23 | 0.66 | 0.66 | 0.66 | 0.66 | 0.00% | 0.19 | 1.86% |
| 2026-01-22 | 0.66 | 0.66 | 0.66 | 0.66 | -0.30% | 0.11 | 1.11% |
| 2026-01-21 | 0.67 | 0.67 | 0.66 | 0.66 | -1.35% | 0.29 | 2.92% |
| 2026-01-20 | 0.67 | 0.67 | 0.67 | 0.67 | +0.45% | 0.18 | 1.74% |
| 2026-01-19 | 0.67 | 0.67 | 0.66 | 0.67 | 0.00% | 0.13 | 1.24% |