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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.81 | 1.87 | 1.78 | 1.79 | -3.19% | 5.62 | 6.39% |
| 2026-03-20 | 1.88 | 1.91 | 1.85 | 1.85 | -2.01% | 3.00 | 3.26% |
| 2026-03-19 | 1.94 | 1.94 | 1.88 | 1.89 | -4.70% | 4.03 | 4.23% |
| 2026-03-18 | 1.96 | 1.98 | 1.93 | 1.98 | +0.61% | 2.68 | 2.71% |
| 2026-03-17 | 2.02 | 2.04 | 1.97 | 1.97 | -2.72% | 3.45 | 3.37% |
| 2026-03-16 | 2.06 | 2.07 | 1.99 | 2.02 | -2.18% | 6.06 | 5.61% |
| 2026-03-13 | 2.10 | 2.13 | 2.06 | 2.07 | -2.22% | 4.05 | 3.53% |
| 2026-03-12 | 2.11 | 2.13 | 2.08 | 2.12 | -0.28% | 6.26 | 5.25% |
| 2026-03-11 | 2.13 | 2.15 | 2.11 | 2.12 | -0.93% | 2.25 | 1.87% |
| 2026-03-10 | 2.13 | 2.16 | 2.12 | 2.14 | +1.09% | 2.73 | 2.26% |
| 2026-03-09 | 2.12 | 2.13 | 2.05 | 2.12 | -1.12% | 3.94 | 3.33% |
| 2026-03-06 | 2.14 | 2.18 | 2.12 | 2.14 | -0.88% | 3.80 | 3.16% |
| 2026-03-05 | 2.19 | 2.21 | 2.14 | 2.16 | -0.41% | 5.37 | 4.42% |
| 2026-03-04 | 2.10 | 2.23 | 2.09 | 2.17 | +1.26% | 10.06 | 8.70% |
| 2026-03-03 | 2.29 | 2.29 | 2.14 | 2.14 | -6.87% | 14.24 | 13.20% |
| 2026-03-02 | 2.31 | 2.32 | 2.24 | 2.30 | -0.26% | 7.21 | 6.70% |
| 2026-02-27 | 2.21 | 2.31 | 2.21 | 2.31 | +4.11% | 7.99 | 7.66% |
| 2026-02-26 | 2.24 | 2.24 | 2.21 | 2.22 | -0.85% | 4.72 | 4.56% |
| 2026-02-25 | 2.11 | 2.26 | 2.11 | 2.23 | +6.08% | 9.17 | 8.67% |
| 2026-02-24 | 2.11 | 2.13 | 2.10 | 2.11 | +2.08% | 2.78 | 2.80% |