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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.23 | 2.27 | 2.17 | 2.18 | -5.34% | 0.10 | 5.45% |
| 2026-03-20 | 2.36 | 2.38 | 2.30 | 2.31 | -2.33% | 0.08 | 4.42% |
| 2026-03-19 | 2.36 | 2.42 | 2.35 | 2.36 | -2.56% | 0.11 | 5.80% |
| 2026-03-18 | 2.38 | 2.43 | 2.37 | 2.42 | +2.41% | 0.14 | 6.92% |
| 2026-03-17 | 2.44 | 2.44 | 2.36 | 2.37 | -3.07% | 0.14 | 6.97% |
| 2026-03-16 | 2.37 | 2.44 | 2.33 | 2.44 | +2.82% | 0.17 | 9.23% |
| 2026-03-13 | 2.37 | 2.41 | 2.35 | 2.37 | -1.04% | 0.10 | 5.64% |
| 2026-03-12 | 2.42 | 2.45 | 2.37 | 2.40 | -1.24% | 0.09 | 4.87% |
| 2026-03-11 | 2.48 | 2.49 | 2.42 | 2.43 | -1.34% | 0.09 | 4.75% |
| 2026-03-10 | 2.43 | 2.46 | 2.43 | 2.46 | +2.46% | 0.09 | 4.85% |
| 2026-03-09 | 2.36 | 2.41 | 2.31 | 2.40 | -1.31% | 0.11 | 6.20% |
| 2026-03-06 | 2.40 | 2.45 | 2.40 | 2.43 | +0.62% | 0.13 | 7.12% |
| 2026-03-05 | 2.43 | 2.45 | 2.40 | 2.42 | +2.07% | 0.15 | 8.35% |
| 2026-03-04 | 2.35 | 2.43 | 2.35 | 2.37 | -0.25% | 0.10 | 5.38% |
| 2026-03-03 | 2.52 | 2.53 | 2.37 | 2.38 | -5.98% | 0.21 | 11.57% |
| 2026-03-02 | 2.53 | 2.57 | 2.52 | 2.53 | -1.83% | 0.12 | 6.14% |
| 2026-02-27 | 2.55 | 2.58 | 2.52 | 2.57 | +0.08% | 0.11 | 5.77% |
| 2026-02-26 | 2.56 | 2.59 | 2.50 | 2.57 | +1.74% | 0.13 | 6.78% |
| 2026-02-25 | 2.56 | 2.56 | 2.50 | 2.53 | -0.32% | 0.11 | 5.71% |
| 2026-02-24 | 2.56 | 2.58 | 2.51 | 2.54 | -0.08% | 0.09 | 4.50% |