嘉实中证稀土产业ETF sh.516150
2.00
+2.57%
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 | 1.95 | 2.00 | 1.94 | 2.00 | +2.57% | 2.59 | 2.94% |
| 2026-05-21 | 2.00 | 2.03 | 1.95 | 1.95 | -2.50% | 3.32 | 3.68% |
| 2026-05-20 | 1.95 | 2.01 | 1.94 | 2.00 | +1.06% | 3.53 | 3.96% |
| 2026-05-19 | 2.00 | 2.00 | 1.94 | 1.98 | -1.45% | 4.04 | 4.40% |
| 2026-05-18 | 2.02 | 2.03 | 1.99 | 2.00 | -1.47% | 3.03 | 3.19% |
| 2026-05-15 | 2.04 | 2.10 | 2.02 | 2.04 | -0.78% | 4.56 | 4.60% |
| 2026-05-14 | 2.12 | 2.12 | 2.05 | 2.05 | -3.21% | 3.45 | 3.37% |
| 2026-05-13 | 2.07 | 2.13 | 2.07 | 2.12 | +1.34% | 4.93 | 4.85% |
| 2026-05-12 | 2.17 | 2.17 | 2.08 | 2.09 | -3.28% | 4.65 | 4.61% |
| 2026-05-11 | 2.11 | 2.16 | 2.11 | 2.16 | +2.71% | 7.56 | 7.55% |
| 2026-05-08 | 2.10 | 2.11 | 2.08 | 2.10 | -0.05% | 3.67 | 3.73% |
| 2026-05-07 | 2.11 | 2.12 | 2.08 | 2.11 | +0.14% | 3.12 | 3.15% |
| 2026-05-06 | 2.05 | 2.10 | 2.04 | 2.10 | +2.79% | 3.27 | 3.34% |
| 2026-04-30 | 2.02 | 2.05 | 2.01 | 2.05 | +0.89% | 4.58 | 4.73% |
| 2026-04-29 | 1.91 | 2.03 | 1.91 | 2.03 | +5.85% | 5.38 | 5.70% |
| 2026-04-28 | 1.95 | 1.95 | 1.91 | 1.92 | -1.84% | 3.21 | 3.48% |
| 2026-04-27 | 1.95 | 1.97 | 1.94 | 1.95 | -0.20% | 1.82 | 1.93% |
| 2026-04-24 | 1.94 | 1.97 | 1.93 | 1.96 | +0.10% | 3.44 | 3.66% |
| 2026-04-23 | 2.04 | 2.04 | 1.95 | 1.95 | -4.17% | 6.89 | 7.11% |
| 2026-04-22 | 2.02 | 2.04 | 2.01 | 2.04 | +0.15% | 2.60 | 2.60% |