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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.13 | 1.14 | 1.11 | 1.13 | +0.18% | 3.56 | 4.50% |
| 2026-04-20 | 1.11 | 1.14 | 1.11 | 1.13 | +1.26% | 3.94 | 5.01% |
| 2026-04-17 | 1.11 | 1.13 | 1.11 | 1.11 | +0.72% | 4.10 | 5.24% |
| 2026-04-16 | 1.06 | 1.11 | 1.06 | 1.11 | +3.95% | 4.66 | 6.01% |
| 2026-04-15 | 1.10 | 1.10 | 1.06 | 1.06 | -2.47% | 3.72 | 4.87% |
| 2026-04-14 | 1.08 | 1.09 | 1.06 | 1.09 | +1.87% | 4.67 | 6.18% |
| 2026-04-13 | 1.05 | 1.07 | 1.05 | 1.07 | +1.90% | 4.76 | 6.36% |
| 2026-04-10 | 1.05 | 1.07 | 1.04 | 1.05 | +0.86% | 3.87 | 5.21% |
| 2026-04-09 | 1.03 | 1.05 | 1.02 | 1.04 | 0.00% | 4.28 | 5.82% |
| 2026-04-08 | 1.02 | 1.04 | 1.01 | 1.04 | +4.41% | 6.84 | 9.91% |
| 2026-04-07 | 0.98 | 1.00 | 0.98 | 1.00 | +1.63% | 2.33 | 3.49% |
| 2026-04-03 | 0.99 | 1.00 | 0.97 | 0.98 | -1.01% | 2.63 | 3.91% |
| 2026-04-02 | 1.00 | 1.01 | 0.98 | 0.99 | -1.49% | 4.19 | 6.04% |
| 2026-04-01 | 1.01 | 1.01 | 0.99 | 1.01 | +1.10% | 3.67 | 5.32% |
| 2026-03-31 | 1.01 | 1.02 | 0.99 | 1.00 | -2.16% | 3.42 | 5.02% |
| 2026-03-30 | 1.02 | 1.02 | 1.00 | 1.02 | -0.78% | 5.23 | 7.61% |
| 2026-03-27 | 0.96 | 1.03 | 0.96 | 1.03 | +5.02% | 5.64 | 8.13% |
| 2026-03-26 | 0.98 | 1.00 | 0.97 | 0.98 | -0.51% | 4.45 | 6.50% |
| 2026-03-25 | 0.97 | 0.99 | 0.96 | 0.98 | +2.94% | 4.46 | 6.62% |
| 2026-03-24 | 0.94 | 0.96 | 0.91 | 0.95 | +3.47% | 4.94 | 7.46% |