嘉实中证金融地产ETF sh.512640
2.23
-0.58%
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 | 2.33 | 2.33 | 2.26 | 2.27 | -3.57% | 0.05 | 9.88% |
| 2026-03-20 | 2.38 | 2.39 | 2.36 | 2.36 | -0.88% | 0.06 | 10.79% |
| 2026-03-19 | 2.39 | 2.42 | 2.38 | 2.38 | -0.83% | 0.06 | 11.91% |
| 2026-03-18 | 2.41 | 2.41 | 2.39 | 2.40 | -0.46% | 0.02 | 4.13% |
| 2026-03-17 | 2.39 | 2.43 | 2.39 | 2.41 | +1.13% | 0.05 | 9.03% |
| 2026-03-16 | 2.38 | 2.39 | 2.37 | 2.38 | -0.04% | 0.12 | 21.78% |
| 2026-03-13 | 2.40 | 2.40 | 2.38 | 2.38 | -0.38% | 0.09 | 16.60% |
| 2026-03-12 | 2.38 | 2.39 | 2.38 | 2.39 | +0.13% | 0.12 | 23.48% |
| 2026-03-11 | 2.36 | 2.39 | 2.36 | 2.39 | +0.72% | 0.04 | 7.50% |
| 2026-03-10 | 2.37 | 2.37 | 2.36 | 2.37 | +0.51% | 0.03 | 5.71% |
| 2026-03-09 | 2.36 | 2.36 | 2.35 | 2.36 | -1.17% | 0.03 | 5.03% |
| 2026-03-06 | 2.38 | 2.39 | 2.38 | 2.39 | +0.63% | 0.03 | 5.55% |
| 2026-03-05 | 2.37 | 2.38 | 2.37 | 2.37 | +0.42% | 0.07 | 13.32% |
| 2026-03-04 | 2.38 | 2.38 | 2.35 | 2.36 | -1.46% | 0.02 | 2.90% |
| 2026-03-03 | 2.39 | 2.43 | 2.39 | 2.40 | +0.04% | 0.10 | 17.77% |
| 2026-03-02 | 2.42 | 2.42 | 2.38 | 2.40 | -0.42% | 0.04 | 7.22% |
| 2026-02-27 | 2.42 | 2.42 | 2.40 | 2.41 | -0.04% | 0.02 | 3.78% |
| 2026-02-26 | 2.44 | 2.44 | 2.40 | 2.41 | -0.74% | 0.03 | 5.36% |
| 2026-02-25 | 2.40 | 2.44 | 2.40 | 2.42 | -0.08% | 0.07 | 12.66% |
| 2026-02-24 | 2.44 | 2.44 | 2.42 | 2.43 | -0.33% | 0.08 | 13.45% |