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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.00 | 1.01 | 0.98 | 1.00 | -0.59% | 0.09 | 1.79% |
| 2026-02-12 | 1.02 | 1.03 | 1.01 | 1.01 | -1.27% | 0.13 | 2.69% |
| 2026-02-11 | 1.02 | 1.03 | 1.02 | 1.02 | -0.10% | 0.18 | 3.62% |
| 2026-02-10 | 1.02 | 1.02 | 1.01 | 1.02 | +0.69% | 0.30 | 6.14% |
| 2026-02-09 | 1.01 | 1.02 | 1.00 | 1.02 | +1.30% | 0.22 | 4.48% |
| 2026-02-06 | 1.00 | 1.01 | 0.99 | 1.00 | 0.00% | 0.38 | 7.81% |
| 2026-02-05 | 0.99 | 1.00 | 0.97 | 1.00 | +2.24% | 0.70 | 14.05% |
| 2026-02-04 | 0.97 | 0.98 | 0.96 | 0.98 | +1.45% | 0.26 | 5.32% |
| 2026-02-03 | 0.95 | 0.97 | 0.95 | 0.97 | +2.44% | 0.26 | 5.53% |
| 2026-02-02 | 0.96 | 0.96 | 0.94 | 0.94 | -1.36% | 0.43 | 9.04% |
| 2026-01-30 | 0.98 | 0.98 | 0.96 | 0.96 | -2.15% | 0.14 | 2.98% |
| 2026-01-29 | 0.96 | 0.98 | 0.96 | 0.98 | +1.24% | 0.10 | 2.13% |
| 2026-01-28 | 0.96 | 0.97 | 0.95 | 0.97 | +1.15% | 0.18 | 3.76% |
| 2026-01-27 | 0.95 | 0.96 | 0.95 | 0.95 | +0.21% | 0.07 | 1.49% |
| 2026-01-26 | 0.96 | 0.96 | 0.95 | 0.95 | -0.73% | 0.05 | 0.99% |
| 2026-01-23 | 0.95 | 0.96 | 0.95 | 0.96 | +0.95% | 0.16 | 3.24% |
| 2026-01-22 | 0.94 | 0.95 | 0.94 | 0.95 | +1.39% | 0.13 | 2.72% |
| 2026-01-21 | 0.95 | 0.95 | 0.94 | 0.94 | -0.74% | 0.14 | 2.94% |
| 2026-01-20 | 0.93 | 0.95 | 0.93 | 0.94 | +1.50% | 0.28 | 5.84% |
| 2026-01-19 | 0.93 | 0.94 | 0.93 | 0.93 | -0.21% | 0.09 | 1.93% |