嘉实中证全指集成电路ETF sh.562820
3.29
+3.10%
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 | 3.21 | 3.30 | 3.19 | 3.29 | +3.10% | 0.28 | 13.63% |
| 2026-05-21 | 3.41 | 3.42 | 3.17 | 3.19 | -4.32% | 0.42 | 19.25% |
| 2026-05-20 | 3.19 | 3.34 | 3.17 | 3.34 | +4.25% | 0.33 | 15.36% |
| 2026-05-19 | 3.08 | 3.20 | 3.00 | 3.20 | +2.70% | 0.23 | 11.33% |
| 2026-05-18 | 3.07 | 3.19 | 3.06 | 3.12 | +1.27% | 0.24 | 11.41% |
| 2026-05-15 | 3.11 | 3.20 | 3.03 | 3.08 | -2.13% | 0.24 | 12.11% |
| 2026-05-14 | 3.24 | 3.27 | 3.14 | 3.14 | -2.15% | 0.22 | 10.69% |
| 2026-05-13 | 3.07 | 3.21 | 3.02 | 3.21 | +3.01% | 0.24 | 12.12% |
| 2026-05-12 | 3.16 | 3.18 | 3.07 | 3.12 | -0.70% | 0.29 | 14.46% |
| 2026-05-11 | 3.03 | 3.15 | 3.03 | 3.14 | +6.55% | 0.25 | 12.40% |
| 2026-05-08 | 2.97 | 2.97 | 2.92 | 2.95 | -2.64% | 0.20 | 10.43% |
| 2026-05-07 | 2.98 | 3.04 | 2.96 | 3.03 | +1.61% | 0.18 | 9.35% |
| 2026-05-06 | 2.86 | 3.06 | 2.86 | 2.98 | +7.12% | 0.33 | 17.29% |
| 2026-04-30 | 2.67 | 2.80 | 2.67 | 2.78 | +5.34% | 0.22 | 12.38% |
| 2026-04-29 | 2.61 | 2.65 | 2.56 | 2.64 | -0.19% | 0.10 | 5.83% |
| 2026-04-28 | 2.68 | 2.72 | 2.63 | 2.65 | -1.78% | 0.10 | 5.98% |
| 2026-04-27 | 2.63 | 2.70 | 2.62 | 2.69 | +3.90% | 0.11 | 6.69% |
| 2026-04-24 | 2.54 | 2.62 | 2.52 | 2.59 | +2.05% | 0.19 | 10.95% |
| 2026-04-23 | 2.63 | 2.63 | 2.52 | 2.54 | -1.82% | 0.10 | 5.79% |
| 2026-04-22 | 2.53 | 2.59 | 2.52 | 2.59 | +2.09% | 0.10 | 5.89% |