sh.562820 - 嘉实中证全指集成电路ETF

3.29 +3.10%

2026-05-22

上海证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-02-13	2.52	2.57	2.51	2.54	-0.20%	0.11	5.79%
2026-02-12	2.49	2.54	2.48	2.54	+2.87%	0.19	9.47%
2026-02-11	2.50	2.50	2.46	2.47	-1.36%	0.07	3.49%
2026-02-10	2.49	2.54	2.49	2.51	+0.60%	0.12	5.89%
2026-02-09	2.46	2.49	2.43	2.49	+3.88%	0.24	11.39%
2026-02-06	2.38	2.43	2.37	2.40	-1.19%	0.10	4.93%
2026-02-05	2.42	2.44	2.40	2.43	-1.54%	0.14	6.80%
2026-02-04	2.51	2.51	2.43	2.46	-2.76%	0.22	10.04%
2026-02-03	2.52	2.57	2.47	2.54	+1.32%	0.21	8.89%
2026-02-02	2.62	2.63	2.50	2.50	-5.80%	0.23	9.71%
2026-01-30	2.61	2.68	2.49	2.66	+1.45%	0.24	9.79%
2026-01-29	2.72	2.74	2.62	2.62	-3.68%	0.30	12.18%
2026-01-28	2.70	2.76	2.69	2.72	+1.08%	0.32	13.07%
2026-01-27	2.60	2.69	2.57	2.69	+2.95%	0.38	15.83%
2026-01-26	2.67	2.70	2.60	2.61	-2.10%	0.27	11.70%
2026-01-23	2.64	2.67	2.63	2.67	-0.26%	0.53	22.10%
2026-01-22	2.75	2.84	2.65	2.67	-0.78%	1.28	69.46%
2026-01-21	2.54	2.72	2.54	2.70	+5.85%	0.72	55.85%
2026-01-20	2.55	2.61	2.53	2.55	-0.51%	0.15	12.34%
2026-01-19	2.58	2.58	2.54	2.56	-0.47%	0.13	10.91%