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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.45 | 2.46 | 2.43 | 2.44 | -0.94% | 0.11 | 19.26% |
| 2026-02-12 | 2.48 | 2.48 | 2.46 | 2.46 | -1.13% | 0.11 | 19.65% |
| 2026-02-11 | 2.48 | 2.49 | 2.48 | 2.49 | -0.12% | 0.11 | 19.10% |
| 2026-02-10 | 2.50 | 2.50 | 2.49 | 2.49 | -0.04% | 0.11 | 19.00% |
| 2026-02-09 | 2.48 | 2.49 | 2.47 | 2.49 | +0.93% | 0.11 | 19.07% |
| 2026-02-06 | 2.48 | 2.49 | 2.46 | 2.47 | -0.60% | 0.14 | 25.52% |
| 2026-02-05 | 2.47 | 2.49 | 2.46 | 2.48 | +0.81% | 0.09 | 16.05% |
| 2026-02-04 | 2.42 | 2.46 | 2.42 | 2.46 | +1.36% | 0.06 | 11.04% |
| 2026-02-03 | 2.44 | 2.44 | 2.42 | 2.43 | -0.29% | 0.08 | 14.05% |
| 2026-02-02 | 2.40 | 2.48 | 2.40 | 2.44 | -0.41% | 0.08 | 14.52% |
| 2026-01-30 | 2.46 | 2.49 | 2.45 | 2.45 | -1.33% | 0.09 | 16.59% |
| 2026-01-29 | 2.43 | 2.48 | 2.42 | 2.48 | +1.60% | 0.06 | 11.81% |
| 2026-01-28 | 2.44 | 2.46 | 2.43 | 2.44 | -0.29% | 0.07 | 13.58% |
| 2026-01-27 | 2.44 | 2.46 | 2.44 | 2.45 | +0.12% | 0.02 | 3.94% |
| 2026-01-26 | 2.44 | 2.47 | 2.43 | 2.44 | +0.37% | 0.02 | 3.67% |
| 2026-01-23 | 2.45 | 2.46 | 2.43 | 2.44 | -0.81% | 0.06 | 11.97% |
| 2026-01-22 | 2.47 | 2.47 | 2.44 | 2.46 | -0.41% | 0.05 | 8.76% |
| 2026-01-21 | 2.47 | 2.48 | 2.45 | 2.46 | -0.84% | 0.05 | 9.32% |
| 2026-01-20 | 2.46 | 2.49 | 2.46 | 2.49 | +0.85% | 0.02 | 4.03% |
| 2026-01-19 | 2.49 | 2.49 | 2.46 | 2.46 | -0.96% | 0.03 | 5.10% |