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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.38 | 1.39 | 1.38 | 1.39 | +0.43% | 0.15 | 3.57% |
| 2026-04-20 | 1.37 | 1.38 | 1.37 | 1.38 | +0.51% | 0.10 | 2.36% |
| 2026-04-17 | 1.38 | 1.38 | 1.37 | 1.38 | -0.36% | 0.08 | 1.85% |
| 2026-04-16 | 1.37 | 1.38 | 1.37 | 1.38 | +0.88% | 0.12 | 2.77% |
| 2026-04-15 | 1.37 | 1.38 | 1.36 | 1.37 | +0.07% | 0.21 | 4.95% |
| 2026-04-14 | 1.37 | 1.37 | 1.36 | 1.37 | +0.22% | 0.18 | 4.02% |
| 2026-04-13 | 1.37 | 1.37 | 1.35 | 1.36 | -0.15% | 0.16 | 3.73% |
| 2026-04-10 | 1.37 | 1.38 | 1.37 | 1.37 | -0.07% | 0.11 | 2.44% |
| 2026-04-09 | 1.37 | 1.37 | 1.35 | 1.37 | -0.07% | 0.19 | 4.12% |
| 2026-04-08 | 1.34 | 1.37 | 1.34 | 1.37 | +1.94% | 0.12 | 2.58% |
| 2026-04-07 | 1.34 | 1.34 | 1.33 | 1.34 | +0.37% | 0.14 | 3.02% |
| 2026-04-03 | 1.36 | 1.36 | 1.33 | 1.34 | -1.62% | 0.08 | 1.89% |
| 2026-04-02 | 1.36 | 1.37 | 1.35 | 1.36 | -0.15% | 0.10 | 2.20% |
| 2026-04-01 | 1.36 | 1.37 | 1.36 | 1.36 | +0.22% | 0.14 | 3.13% |
| 2026-03-31 | 1.38 | 1.39 | 1.36 | 1.36 | -2.16% | 0.12 | 2.73% |
| 2026-03-30 | 1.40 | 1.40 | 1.38 | 1.39 | -0.43% | 0.22 | 4.94% |
| 2026-03-27 | 1.38 | 1.40 | 1.38 | 1.40 | -0.21% | 0.27 | 6.18% |
| 2026-03-26 | 1.42 | 1.42 | 1.39 | 1.40 | -0.92% | 0.10 | 2.23% |
| 2026-03-25 | 1.40 | 1.42 | 1.39 | 1.41 | +1.29% | 0.10 | 2.18% |
| 2026-03-24 | 1.37 | 1.39 | 1.36 | 1.39 | +1.98% | 0.21 | 5.10% |