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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.74 | 1.74 | 1.73 | 1.73 | -1.15% | 0.05 | 2.45% |
| 2026-02-12 | 1.75 | 1.75 | 1.73 | 1.75 | +0.87% | 0.04 | 2.13% |
| 2026-02-11 | 1.74 | 1.75 | 1.73 | 1.73 | -1.03% | 0.04 | 1.93% |
| 2026-02-10 | 1.74 | 1.75 | 1.74 | 1.75 | +0.81% | 0.05 | 2.48% |
| 2026-02-09 | 1.71 | 1.74 | 1.71 | 1.73 | +1.46% | 0.06 | 3.26% |
| 2026-02-06 | 1.70 | 1.73 | 1.68 | 1.71 | -0.18% | 0.04 | 2.09% |
| 2026-02-05 | 1.73 | 1.73 | 1.70 | 1.71 | -1.04% | 0.05 | 2.80% |
| 2026-02-04 | 1.75 | 1.75 | 1.70 | 1.73 | -0.86% | 0.01 | 0.77% |
| 2026-02-03 | 1.71 | 1.75 | 1.70 | 1.75 | +2.05% | 0.05 | 2.61% |
| 2026-02-02 | 1.76 | 1.77 | 1.71 | 1.71 | -2.79% | 0.04 | 2.21% |
| 2026-01-30 | 1.75 | 1.77 | 1.71 | 1.76 | 0.00% | 0.02 | 0.98% |
| 2026-01-29 | 1.79 | 1.80 | 1.75 | 1.76 | -1.62% | 0.02 | 1.12% |
| 2026-01-28 | 1.79 | 1.82 | 1.78 | 1.79 | 0.00% | 0.03 | 1.36% |
| 2026-01-27 | 1.76 | 1.81 | 1.75 | 1.79 | +0.73% | 0.03 | 1.28% |
| 2026-01-26 | 1.79 | 1.80 | 1.76 | 1.77 | -0.73% | 0.01 | 0.58% |
| 2026-01-23 | 1.80 | 1.81 | 1.78 | 1.79 | -0.67% | 0.03 | 1.25% |
| 2026-01-22 | 1.79 | 1.82 | 1.78 | 1.80 | +0.95% | 0.02 | 0.88% |
| 2026-01-21 | 1.74 | 1.79 | 1.74 | 1.78 | +2.00% | 0.04 | 1.84% |
| 2026-01-20 | 1.78 | 1.78 | 1.74 | 1.75 | -1.69% | 0.13 | 6.32% |
| 2026-01-19 | 1.78 | 1.80 | 1.78 | 1.78 | -0.56% | 0.02 | 0.99% |