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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.05 | 2.05 | 2.02 | 2.04 | -0.73% | 2.99 | 3.01% |
| 2026-04-20 | 2.00 | 2.06 | 1.98 | 2.05 | +2.55% | 5.92 | 6.20% |
| 2026-04-17 | 1.98 | 2.01 | 1.97 | 2.00 | +0.96% | 2.70 | 2.89% |
| 2026-04-16 | 1.94 | 1.99 | 1.94 | 1.98 | +2.27% | 3.41 | 3.73% |
| 2026-04-15 | 1.98 | 1.99 | 1.93 | 1.94 | -1.87% | 2.53 | 2.79% |
| 2026-04-14 | 1.98 | 1.99 | 1.94 | 1.97 | +0.30% | 2.30 | 2.55% |
| 2026-04-13 | 1.96 | 1.98 | 1.95 | 1.97 | +1.13% | 2.07 | 2.30% |
| 2026-04-10 | 1.95 | 1.97 | 1.94 | 1.95 | +0.57% | 2.41 | 2.70% |
| 2026-04-09 | 1.90 | 1.95 | 1.90 | 1.94 | +0.68% | 3.44 | 3.92% |
| 2026-04-08 | 1.88 | 1.92 | 1.88 | 1.92 | +4.23% | 3.54 | 4.16% |
| 2026-04-07 | 1.80 | 1.85 | 1.80 | 1.84 | +2.16% | 1.47 | 1.80% |
| 2026-04-03 | 1.82 | 1.83 | 1.80 | 1.80 | -0.99% | 1.37 | 1.70% |
| 2026-04-02 | 1.86 | 1.86 | 1.81 | 1.82 | -2.46% | 1.80 | 2.21% |
| 2026-04-01 | 1.88 | 1.88 | 1.85 | 1.87 | +1.25% | 1.41 | 1.71% |
| 2026-03-31 | 1.87 | 1.89 | 1.84 | 1.85 | -1.60% | 2.99 | 3.62% |
| 2026-03-30 | 1.87 | 1.88 | 1.84 | 1.88 | -0.53% | 2.57 | 3.07% |
| 2026-03-27 | 1.82 | 1.90 | 1.81 | 1.89 | +2.06% | 2.85 | 3.40% |
| 2026-03-26 | 1.87 | 1.88 | 1.84 | 1.85 | -1.49% | 2.12 | 2.55% |
| 2026-03-25 | 1.84 | 1.88 | 1.84 | 1.88 | +2.85% | 2.00 | 2.40% |
| 2026-03-24 | 1.82 | 1.83 | 1.76 | 1.82 | +1.90% | 4.97 | 5.99% |