嘉实上证综合增强策略ETF sh.562810
1.19
0.00%
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 | 1.12 | 1.12 | 1.08 | 1.08 | -3.65% | 0.11 | 22.85% |
| 2026-03-20 | 1.13 | 1.14 | 1.12 | 1.12 | -1.40% | 0.04 | 7.76% |
| 2026-03-19 | 1.14 | 1.15 | 1.13 | 1.14 | -1.04% | 0.07 | 16.75% |
| 2026-03-18 | 1.14 | 1.15 | 1.13 | 1.15 | +0.79% | 0.02 | 4.20% |
| 2026-03-17 | 1.15 | 1.16 | 1.14 | 1.14 | -1.13% | 0.01 | 2.95% |
| 2026-03-16 | 1.15 | 1.16 | 1.14 | 1.16 | -0.09% | 0.01 | 3.35% |
| 2026-03-13 | 1.16 | 1.17 | 1.14 | 1.16 | -0.17% | 0.01 | 2.76% |
| 2026-03-12 | 1.16 | 1.16 | 1.15 | 1.16 | -0.60% | 0.00 | 1.17% |
| 2026-03-11 | 1.16 | 1.17 | 1.16 | 1.17 | +0.60% | 0.01 | 2.49% |
| 2026-03-10 | 1.15 | 1.16 | 1.15 | 1.16 | +0.87% | 0.01 | 2.86% |
| 2026-03-09 | 1.15 | 1.15 | 1.13 | 1.15 | -0.95% | 0.01 | 3.00% |
| 2026-03-06 | 1.15 | 1.16 | 1.14 | 1.16 | +0.43% | 0.02 | 3.76% |
| 2026-03-05 | 1.15 | 1.16 | 1.15 | 1.15 | +0.35% | 0.03 | 5.96% |
| 2026-03-04 | 1.15 | 1.16 | 1.14 | 1.15 | -2.13% | 0.02 | 5.23% |
| 2026-03-03 | 1.18 | 1.18 | 1.16 | 1.18 | -0.25% | 0.02 | 5.12% |
| 2026-03-02 | 1.17 | 1.18 | 1.17 | 1.18 | -0.25% | 0.03 | 6.08% |
| 2026-02-27 | 1.17 | 1.18 | 1.17 | 1.18 | +0.08% | 0.01 | 3.26% |
| 2026-02-26 | 1.19 | 1.19 | 1.17 | 1.18 | -0.34% | 0.01 | 2.12% |
| 2026-02-25 | 1.18 | 1.19 | 1.18 | 1.18 | +0.51% | 0.01 | 1.53% |
| 2026-02-24 | 1.17 | 1.18 | 1.17 | 1.18 | +0.34% | 0.00 | 0.82% |