嘉实新兴科技100ETF sh.515860
2.07
+3.45%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.01 | 2.07 | 2.01 | 2.07 | +3.45% | 0.12 | 5.34% |
| 2026-05-21 | 2.04 | 2.10 | 1.99 | 2.00 | -1.96% | 0.15 | 6.64% |
| 2026-05-20 | 2.02 | 2.04 | 2.01 | 2.04 | +0.74% | 0.06 | 2.88% |
| 2026-05-19 | 1.99 | 2.02 | 1.95 | 2.02 | +1.51% | 0.08 | 3.93% |
| 2026-05-18 | 1.96 | 2.00 | 1.96 | 1.99 | +0.20% | 0.07 | 3.39% |
| 2026-05-15 | 1.97 | 2.02 | 1.94 | 1.99 | -0.15% | 0.11 | 5.04% |
| 2026-05-14 | 2.04 | 2.05 | 1.99 | 1.99 | -2.02% | 0.07 | 3.04% |
| 2026-05-13 | 1.97 | 2.03 | 1.96 | 2.03 | +2.57% | 0.07 | 3.29% |
| 2026-05-12 | 1.98 | 1.99 | 1.96 | 1.98 | 0.00% | 0.12 | 5.93% |
| 2026-05-11 | 1.94 | 1.99 | 1.94 | 1.98 | +2.80% | 0.06 | 3.13% |
| 2026-05-08 | 1.91 | 1.94 | 1.91 | 1.93 | -0.10% | 0.07 | 3.57% |
| 2026-05-07 | 1.90 | 1.93 | 1.89 | 1.93 | +1.47% | 0.05 | 2.40% |
| 2026-05-06 | 1.88 | 1.93 | 1.88 | 1.90 | +1.82% | 0.06 | 3.02% |
| 2026-04-30 | 1.87 | 1.87 | 1.85 | 1.87 | +0.59% | 0.08 | 4.01% |
| 2026-04-29 | 1.84 | 1.86 | 1.83 | 1.86 | +0.65% | 0.06 | 3.02% |
| 2026-04-28 | 1.85 | 1.86 | 1.83 | 1.84 | -0.38% | 0.08 | 4.06% |
| 2026-04-27 | 1.82 | 1.86 | 1.80 | 1.85 | +1.76% | 0.07 | 3.33% |
| 2026-04-24 | 1.82 | 1.84 | 1.80 | 1.82 | -0.87% | 0.08 | 3.94% |
| 2026-04-23 | 1.85 | 1.86 | 1.82 | 1.84 | -0.81% | 0.07 | 3.35% |
| 2026-04-22 | 1.81 | 1.85 | 1.73 | 1.85 | +2.21% | 0.07 | 3.68% |