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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.55 | 2.55 | 2.48 | 2.54 | -0.78% | 0.14 | 7.68% |
| 2026-04-20 | 2.51 | 2.56 | 2.51 | 2.56 | +1.63% | 0.08 | 4.52% |
| 2026-04-17 | 2.49 | 2.53 | 2.47 | 2.51 | +0.80% | 0.13 | 7.22% |
| 2026-04-16 | 2.45 | 2.50 | 2.44 | 2.49 | +1.55% | 0.10 | 5.62% |
| 2026-04-15 | 2.48 | 2.52 | 2.44 | 2.46 | -0.32% | 0.12 | 6.77% |
| 2026-04-14 | 2.43 | 2.47 | 2.43 | 2.46 | +2.45% | 0.18 | 9.80% |
| 2026-04-13 | 2.37 | 2.45 | 2.37 | 2.40 | +1.14% | 0.10 | 5.53% |
| 2026-04-10 | 2.35 | 2.40 | 2.35 | 2.38 | +2.24% | 0.18 | 9.66% |
| 2026-04-09 | 2.30 | 2.35 | 2.29 | 2.33 | -0.17% | 0.08 | 4.28% |
| 2026-04-08 | 2.26 | 2.33 | 2.26 | 2.33 | +6.01% | 0.14 | 7.47% |
| 2026-04-07 | 2.15 | 2.21 | 2.15 | 2.20 | +2.38% | 0.10 | 5.42% |
| 2026-04-03 | 2.15 | 2.17 | 2.13 | 2.15 | +0.19% | 0.06 | 3.65% |
| 2026-04-02 | 2.21 | 2.21 | 2.13 | 2.14 | -3.16% | 0.08 | 4.56% |
| 2026-04-01 | 2.19 | 2.22 | 2.18 | 2.21 | +3.41% | 0.08 | 4.68% |
| 2026-03-31 | 2.20 | 2.20 | 2.14 | 2.14 | -3.21% | 0.06 | 3.53% |
| 2026-03-30 | 2.19 | 2.23 | 2.17 | 2.21 | -0.76% | 0.14 | 7.57% |
| 2026-03-27 | 2.17 | 2.25 | 2.16 | 2.23 | +0.50% | 0.06 | 3.33% |
| 2026-03-26 | 2.27 | 2.27 | 2.21 | 2.22 | -2.55% | 0.06 | 3.53% |
| 2026-03-25 | 2.23 | 2.30 | 2.23 | 2.27 | +2.11% | 0.08 | 4.42% |
| 2026-03-24 | 2.22 | 2.23 | 2.14 | 2.23 | +2.11% | 0.10 | 5.38% |