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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.93 | 0.96 | 0.92 | 0.92 | -3.46% | 4.97 | 7.25% |
| 2026-03-20 | 0.96 | 0.99 | 0.95 | 0.95 | -0.21% | 6.78 | 9.24% |
| 2026-03-19 | 0.99 | 0.99 | 0.95 | 0.96 | -5.43% | 5.40 | 7.10% |
| 2026-03-18 | 1.01 | 1.02 | 0.99 | 1.01 | -0.59% | 4.45 | 5.48% |
| 2026-03-17 | 1.04 | 1.05 | 1.02 | 1.02 | -2.12% | 4.98 | 5.79% |
| 2026-03-16 | 1.05 | 1.06 | 1.02 | 1.04 | -2.44% | 6.95 | 7.78% |
| 2026-03-13 | 1.08 | 1.10 | 1.06 | 1.07 | -1.93% | 4.29 | 4.54% |
| 2026-03-12 | 1.10 | 1.11 | 1.07 | 1.09 | -1.90% | 4.04 | 4.22% |
| 2026-03-11 | 1.12 | 1.13 | 1.10 | 1.11 | -0.89% | 3.92 | 4.04% |
| 2026-03-10 | 1.11 | 1.12 | 1.10 | 1.12 | +1.64% | 5.20 | 5.43% |
| 2026-03-09 | 1.08 | 1.11 | 1.05 | 1.10 | -0.99% | 6.85 | 7.36% |
| 2026-03-06 | 1.11 | 1.14 | 1.10 | 1.11 | -1.33% | 5.76 | 6.11% |
| 2026-03-05 | 1.15 | 1.16 | 1.11 | 1.13 | -0.79% | 8.49 | 8.75% |
| 2026-03-04 | 1.08 | 1.16 | 1.08 | 1.14 | 0.00% | 8.20 | 8.65% |
| 2026-03-03 | 1.20 | 1.21 | 1.13 | 1.14 | -6.74% | 17.15 | 19.64% |
| 2026-03-02 | 1.22 | 1.23 | 1.17 | 1.22 | +0.83% | 15.90 | 19.46% |
| 2026-02-27 | 1.14 | 1.21 | 1.14 | 1.21 | +4.68% | 8.41 | 10.89% |
| 2026-02-26 | 1.18 | 1.19 | 1.15 | 1.15 | -0.09% | 7.10 | 9.34% |
| 2026-02-25 | 1.10 | 1.17 | 1.10 | 1.15 | +5.68% | 6.42 | 8.60% |
| 2026-02-24 | 1.09 | 1.10 | 1.08 | 1.09 | +2.73% | 3.97 | 5.54% |