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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.10 | 2.11 | 2.06 | 2.06 | -3.01% | 3.15 | 3.20% |
| 2026-02-12 | 2.09 | 2.14 | 2.08 | 2.13 | +1.96% | 7.08 | 7.21% |
| 2026-02-11 | 2.04 | 2.12 | 2.03 | 2.09 | +2.25% | 5.45 | 5.77% |
| 2026-02-10 | 2.03 | 2.04 | 2.01 | 2.04 | +0.94% | 2.22 | 2.42% |
| 2026-02-09 | 1.98 | 2.03 | 1.98 | 2.02 | +3.27% | 2.29 | 2.50% |
| 2026-02-06 | 1.89 | 1.98 | 1.89 | 1.96 | +1.56% | 2.64 | 3.01% |
| 2026-02-05 | 1.99 | 1.99 | 1.91 | 1.93 | -4.17% | 2.51 | 2.85% |
| 2026-02-04 | 2.02 | 2.02 | 1.99 | 2.01 | 0.00% | 2.13 | 2.33% |
| 2026-02-03 | 1.95 | 2.01 | 1.94 | 2.01 | +4.90% | 4.62 | 5.08% |
| 2026-02-02 | 1.95 | 2.00 | 1.92 | 1.92 | -5.05% | 4.63 | 5.06% |
| 2026-01-30 | 2.09 | 2.09 | 1.97 | 2.02 | -6.05% | 5.38 | 5.72% |
| 2026-01-29 | 2.14 | 2.22 | 2.09 | 2.15 | +0.51% | 6.53 | 6.73% |
| 2026-01-28 | 2.08 | 2.14 | 2.04 | 2.14 | +2.59% | 2.87 | 3.08% |
| 2026-01-27 | 2.10 | 2.13 | 2.06 | 2.08 | -1.56% | 2.99 | 3.16% |
| 2026-01-26 | 2.12 | 2.14 | 2.10 | 2.12 | +0.24% | 2.71 | 2.82% |
| 2026-01-23 | 2.06 | 2.12 | 2.06 | 2.11 | +2.77% | 2.54 | 2.69% |
| 2026-01-22 | 2.03 | 2.07 | 2.03 | 2.06 | +1.18% | 1.72 | 1.85% |
| 2026-01-21 | 1.98 | 2.04 | 1.98 | 2.03 | +1.60% | 2.01 | 2.17% |
| 2026-01-20 | 2.04 | 2.05 | 1.96 | 2.00 | -1.67% | 3.04 | 3.30% |
| 2026-01-19 | 2.00 | 2.05 | 1.98 | 2.03 | +0.54% | 3.16 | 3.35% |