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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.65 | 1.65 | 1.57 | 1.58 | -4.66% | 0.05 | 2.65% |
| 2026-03-20 | 1.65 | 1.69 | 1.65 | 1.65 | -0.54% | 0.05 | 2.80% |
| 2026-03-19 | 1.67 | 1.68 | 1.65 | 1.66 | -2.00% | 0.05 | 2.41% |
| 2026-03-18 | 1.69 | 1.70 | 1.67 | 1.70 | +1.68% | 0.07 | 3.81% |
| 2026-03-17 | 1.70 | 1.71 | 1.67 | 1.67 | -1.53% | 0.14 | 7.23% |
| 2026-03-16 | 1.69 | 1.70 | 1.66 | 1.70 | +0.53% | 0.14 | 7.52% |
| 2026-03-13 | 1.70 | 1.71 | 1.68 | 1.69 | -1.00% | 0.06 | 3.34% |
| 2026-03-12 | 1.72 | 1.73 | 1.69 | 1.70 | -1.10% | 0.02 | 1.28% |
| 2026-03-11 | 1.76 | 1.77 | 1.72 | 1.72 | +0.23% | 0.07 | 3.66% |
| 2026-03-10 | 1.68 | 1.84 | 1.68 | 1.72 | +2.81% | 0.07 | 3.88% |
| 2026-03-09 | 1.66 | 1.67 | 1.62 | 1.67 | -1.94% | 0.07 | 3.87% |
| 2026-03-06 | 1.70 | 1.72 | 1.69 | 1.70 | 0.00% | 0.03 | 1.50% |
| 2026-03-05 | 1.70 | 1.73 | 1.69 | 1.70 | +1.43% | 0.05 | 2.74% |
| 2026-03-04 | 1.69 | 1.71 | 1.65 | 1.68 | -1.12% | 0.04 | 2.21% |
| 2026-03-03 | 1.78 | 1.78 | 1.70 | 1.70 | -3.58% | 0.06 | 3.27% |
| 2026-03-02 | 1.78 | 1.78 | 1.74 | 1.76 | -1.18% | 0.03 | 1.46% |
| 2026-02-27 | 1.78 | 1.78 | 1.77 | 1.78 | -1.49% | 0.05 | 2.48% |
| 2026-02-26 | 1.78 | 1.81 | 1.77 | 1.81 | +1.97% | 0.06 | 3.06% |
| 2026-02-25 | 1.76 | 1.78 | 1.76 | 1.77 | +0.80% | 0.07 | 3.84% |
| 2026-02-24 | 1.74 | 1.77 | 1.74 | 1.76 | +2.09% | 0.13 | 6.43% |