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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.07 | 1.08 | 1.06 | 1.06 | -3.01% | 3.61 | 5.17% |
| 2026-02-12 | 1.08 | 1.10 | 1.07 | 1.10 | +1.86% | 5.31 | 7.61% |
| 2026-02-11 | 1.03 | 1.08 | 1.03 | 1.08 | +3.86% | 4.64 | 6.83% |
| 2026-02-10 | 1.04 | 1.04 | 1.03 | 1.04 | -0.38% | 4.54 | 7.16% |
| 2026-02-09 | 1.03 | 1.05 | 1.03 | 1.04 | +2.36% | 1.78 | 2.79% |
| 2026-02-06 | 0.97 | 1.03 | 0.97 | 1.02 | +1.40% | 3.27 | 5.30% |
| 2026-02-05 | 1.03 | 1.04 | 0.99 | 1.00 | -4.57% | 3.39 | 5.58% |
| 2026-02-04 | 1.06 | 1.06 | 1.03 | 1.05 | +0.48% | 2.93 | 4.57% |
| 2026-02-03 | 1.03 | 1.05 | 1.01 | 1.04 | +4.50% | 7.15 | 10.84% |
| 2026-02-02 | 0.99 | 1.04 | 0.98 | 1.00 | -5.12% | 5.19 | 7.50% |
| 2026-01-30 | 1.10 | 1.10 | 1.03 | 1.05 | -7.54% | 7.12 | 9.96% |
| 2026-01-29 | 1.16 | 1.18 | 1.11 | 1.14 | -1.04% | 6.56 | 8.56% |
| 2026-01-28 | 1.11 | 1.16 | 1.10 | 1.15 | +3.60% | 6.67 | 9.21% |
| 2026-01-27 | 1.12 | 1.14 | 1.09 | 1.11 | -1.85% | 5.46 | 7.81% |
| 2026-01-26 | 1.13 | 1.14 | 1.11 | 1.13 | +2.81% | 5.03 | 7.27% |
| 2026-01-23 | 1.07 | 1.10 | 1.07 | 1.10 | +3.38% | 3.88 | 5.93% |
| 2026-01-22 | 1.07 | 1.08 | 1.06 | 1.07 | -0.28% | 2.55 | 4.01% |
| 2026-01-21 | 1.03 | 1.07 | 1.03 | 1.07 | +3.09% | 4.08 | 6.59% |
| 2026-01-20 | 1.05 | 1.06 | 1.01 | 1.04 | -1.14% | 4.70 | 7.97% |
| 2026-01-19 | 1.04 | 1.06 | 1.03 | 1.05 | +0.19% | 3.96 | 6.85% |