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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.49 | 2.59 | 2.49 | 2.57 | +3.75% | 0.14 | 11.63% |
| 2026-01-15 | 2.46 | 2.49 | 2.43 | 2.48 | +0.73% | 0.07 | 5.99% |
| 2026-01-14 | 2.42 | 2.51 | 2.42 | 2.46 | +1.36% | 0.13 | 11.01% |
| 2026-01-13 | 2.51 | 2.51 | 2.42 | 2.43 | -3.65% | 0.10 | 8.30% |
| 2026-01-12 | 2.49 | 2.52 | 2.45 | 2.52 | +2.02% | 0.07 | 5.86% |
| 2026-01-09 | 2.43 | 2.47 | 2.40 | 2.47 | +1.40% | 0.14 | 11.65% |
| 2026-01-08 | 2.40 | 2.48 | 2.40 | 2.44 | +0.99% | 0.09 | 7.13% |
| 2026-01-07 | 2.44 | 2.44 | 2.39 | 2.41 | +0.63% | 0.10 | 7.99% |
| 2026-01-06 | 2.36 | 2.40 | 2.34 | 2.40 | +1.70% | 0.11 | 8.96% |
| 2026-01-05 | 2.28 | 2.36 | 2.28 | 2.36 | +4.06% | 0.11 | 9.18% |