嘉实中证稀有金属主题ETF sh.562800
1.08
+2.94%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.05 | 1.09 | 1.05 | 1.08 | +2.94% | 3.66 | 5.88% |
| 2026-05-21 | 1.09 | 1.10 | 1.05 | 1.05 | -2.50% | 5.32 | 8.29% |
| 2026-05-20 | 1.05 | 1.09 | 1.04 | 1.08 | +1.31% | 6.14 | 9.29% |
| 2026-05-19 | 1.09 | 1.09 | 1.05 | 1.07 | -2.91% | 7.11 | 10.25% |
| 2026-05-18 | 1.08 | 1.11 | 1.08 | 1.10 | -0.54% | 4.32 | 5.96% |
| 2026-05-15 | 1.12 | 1.14 | 1.10 | 1.10 | -2.47% | 5.49 | 7.38% |
| 2026-05-14 | 1.18 | 1.18 | 1.13 | 1.13 | -4.23% | 5.73 | 7.43% |
| 2026-05-13 | 1.17 | 1.20 | 1.17 | 1.18 | +0.25% | 3.96 | 4.95% |
| 2026-05-12 | 1.21 | 1.21 | 1.17 | 1.18 | -1.91% | 4.61 | 5.76% |
| 2026-05-11 | 1.18 | 1.21 | 1.18 | 1.20 | +1.61% | 4.81 | 5.87% |
| 2026-05-08 | 1.19 | 1.21 | 1.17 | 1.18 | -1.50% | 4.78 | 5.88% |
| 2026-05-07 | 1.21 | 1.22 | 1.18 | 1.20 | -0.58% | 5.16 | 6.35% |
| 2026-05-06 | 1.17 | 1.21 | 1.16 | 1.21 | +3.69% | 6.14 | 7.68% |
| 2026-04-30 | 1.16 | 1.19 | 1.15 | 1.17 | +0.43% | 5.60 | 7.03% |
| 2026-04-29 | 1.08 | 1.16 | 1.08 | 1.16 | +6.72% | 7.18 | 9.41% |
| 2026-04-28 | 1.11 | 1.11 | 1.08 | 1.09 | -2.42% | 2.94 | 3.94% |
| 2026-04-27 | 1.12 | 1.13 | 1.11 | 1.11 | -0.54% | 4.12 | 5.35% |
| 2026-04-24 | 1.08 | 1.13 | 1.08 | 1.12 | +2.75% | 6.17 | 8.06% |
| 2026-04-23 | 1.14 | 1.14 | 1.08 | 1.09 | -4.13% | 6.92 | 9.02% |
| 2026-04-22 | 1.12 | 1.14 | 1.12 | 1.14 | +0.62% | 3.30 | 4.15% |