嘉实恒生消费ETF sh.520620
0.83
-0.48%
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 | 0.90 | 0.90 | 0.87 | 0.87 | -3.96% | 0.50 | 12.16% |
| 2026-03-20 | 0.91 | 0.92 | 0.91 | 0.91 | -0.44% | 0.15 | 3.59% |
| 2026-03-19 | 0.94 | 0.94 | 0.91 | 0.91 | -2.56% | 0.19 | 4.58% |
| 2026-03-18 | 0.94 | 0.94 | 0.93 | 0.94 | -0.21% | 0.12 | 2.82% |
| 2026-03-17 | 0.94 | 0.95 | 0.94 | 0.94 | +0.54% | 0.13 | 3.00% |
| 2026-03-16 | 0.92 | 0.93 | 0.92 | 0.93 | +1.63% | 0.17 | 4.01% |
| 2026-03-13 | 0.93 | 0.93 | 0.92 | 0.92 | -1.08% | 0.08 | 1.98% |
| 2026-03-12 | 0.94 | 0.94 | 0.92 | 0.93 | -1.28% | 0.14 | 3.35% |
| 2026-03-11 | 0.94 | 0.95 | 0.94 | 0.94 | -0.21% | 0.08 | 1.80% |
| 2026-03-10 | 0.94 | 0.95 | 0.94 | 0.94 | +1.18% | 0.17 | 4.03% |
| 2026-03-09 | 0.94 | 0.94 | 0.92 | 0.93 | -2.00% | 0.17 | 4.17% |
| 2026-03-06 | 0.93 | 0.95 | 0.92 | 0.95 | +1.82% | 0.11 | 2.59% |
| 2026-03-05 | 0.94 | 0.95 | 0.93 | 0.93 | -0.32% | 0.21 | 4.71% |
| 2026-03-04 | 0.95 | 0.95 | 0.93 | 0.94 | -1.47% | 0.18 | 3.96% |
| 2026-03-03 | 0.97 | 0.98 | 0.95 | 0.95 | -2.56% | 0.13 | 2.86% |
| 2026-03-02 | 0.98 | 0.98 | 0.97 | 0.97 | -1.42% | 0.17 | 3.79% |
| 2026-02-27 | 1.00 | 1.00 | 0.98 | 0.99 | +0.30% | 0.15 | 3.28% |
| 2026-02-26 | 1.00 | 1.01 | 0.98 | 0.99 | -1.69% | 0.15 | 3.11% |
| 2026-02-25 | 1.01 | 1.01 | 1.00 | 1.00 | -0.10% | 0.16 | 3.44% |
| 2026-02-24 | 1.00 | 1.01 | 1.00 | 1.00 | +0.10% | 0.07 | 1.50% |