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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.80 | 1.81 | 1.79 | 1.81 | -0.33% | 0.11 | 5.63% |
| 2026-04-20 | 1.80 | 1.83 | 1.80 | 1.82 | +1.06% | 0.11 | 5.43% |
| 2026-04-17 | 1.78 | 1.80 | 1.76 | 1.80 | +0.84% | 0.09 | 4.40% |
| 2026-04-16 | 1.75 | 1.78 | 1.75 | 1.78 | +2.06% | 0.08 | 4.33% |
| 2026-04-15 | 1.77 | 1.79 | 1.74 | 1.75 | -1.08% | 0.04 | 1.92% |
| 2026-04-14 | 1.75 | 1.77 | 1.75 | 1.77 | +2.14% | 0.05 | 2.31% |
| 2026-04-13 | 1.72 | 1.73 | 1.71 | 1.73 | +0.29% | 0.04 | 2.12% |
| 2026-04-10 | 1.70 | 1.73 | 1.70 | 1.72 | +2.62% | 0.10 | 5.21% |
| 2026-04-09 | 1.70 | 1.70 | 1.65 | 1.68 | -1.06% | 0.07 | 3.76% |
| 2026-04-08 | 1.62 | 1.70 | 1.62 | 1.70 | +5.99% | 0.08 | 4.51% |
| 2026-04-07 | 1.60 | 1.61 | 1.59 | 1.60 | +0.25% | 0.07 | 3.65% |
| 2026-04-03 | 1.61 | 1.61 | 1.59 | 1.60 | -0.44% | 0.05 | 2.57% |
| 2026-04-02 | 1.64 | 1.64 | 1.60 | 1.60 | -2.13% | 0.04 | 2.04% |
| 2026-04-01 | 1.63 | 1.64 | 1.62 | 1.64 | +2.56% | 0.07 | 3.72% |
| 2026-03-31 | 1.62 | 1.63 | 1.60 | 1.60 | -1.60% | 0.05 | 2.84% |
| 2026-03-30 | 1.61 | 1.62 | 1.60 | 1.62 | -0.37% | 0.06 | 3.36% |
| 2026-03-27 | 1.58 | 1.65 | 1.58 | 1.63 | +0.99% | 0.08 | 4.45% |
| 2026-03-26 | 1.65 | 1.65 | 1.61 | 1.61 | -1.88% | 0.04 | 1.90% |
| 2026-03-25 | 1.63 | 1.65 | 1.61 | 1.65 | +2.17% | 0.06 | 3.36% |
| 2026-03-24 | 1.61 | 1.62 | 1.58 | 1.61 | +2.16% | 0.03 | 1.67% |