嘉实中证国新央企现代能源ETF sh.562850
1.35
+0.59%
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 | 1.35 | 1.36 | 1.34 | 1.35 | +0.59% | 0.17 | 4.41% |
| 2026-05-21 | 1.38 | 1.38 | 1.34 | 1.35 | -2.32% | 0.15 | 3.90% |
| 2026-05-20 | 1.40 | 1.41 | 1.38 | 1.38 | -1.78% | 0.19 | 4.93% |
| 2026-05-19 | 1.37 | 1.40 | 1.37 | 1.40 | +1.59% | 0.14 | 3.60% |
| 2026-05-18 | 1.37 | 1.38 | 1.36 | 1.38 | 0.00% | 0.12 | 3.22% |
| 2026-05-15 | 1.40 | 1.40 | 1.37 | 1.38 | -1.07% | 0.21 | 5.43% |
| 2026-05-14 | 1.44 | 1.44 | 1.40 | 1.40 | -2.58% | 0.43 | 10.25% |
| 2026-05-13 | 1.41 | 1.44 | 1.41 | 1.43 | +1.77% | 0.21 | 5.07% |
| 2026-05-12 | 1.41 | 1.41 | 1.40 | 1.41 | +0.50% | 0.33 | 7.63% |
| 2026-05-11 | 1.39 | 1.41 | 1.39 | 1.40 | +1.15% | 0.17 | 4.01% |
| 2026-05-08 | 1.40 | 1.40 | 1.38 | 1.39 | -0.65% | 0.14 | 3.28% |
| 2026-05-07 | 1.39 | 1.40 | 1.38 | 1.40 | 0.00% | 0.16 | 3.85% |
| 2026-05-06 | 1.38 | 1.40 | 1.38 | 1.40 | +1.16% | 0.17 | 3.92% |
| 2026-04-30 | 1.39 | 1.39 | 1.37 | 1.38 | -0.86% | 0.16 | 3.88% |
| 2026-04-29 | 1.38 | 1.39 | 1.37 | 1.39 | +1.24% | 0.16 | 3.89% |
| 2026-04-28 | 1.38 | 1.38 | 1.36 | 1.37 | -0.15% | 0.13 | 2.99% |
| 2026-04-27 | 1.39 | 1.40 | 1.37 | 1.38 | -0.72% | 0.09 | 2.19% |
| 2026-04-24 | 1.39 | 1.40 | 1.38 | 1.39 | -0.57% | 0.16 | 3.67% |
| 2026-04-23 | 1.40 | 1.40 | 1.38 | 1.39 | +0.65% | 0.18 | 4.29% |
| 2026-04-22 | 1.39 | 1.39 | 1.38 | 1.39 | -0.29% | 0.12 | 2.91% |