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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.39 | 1.40 | 1.36 | 1.37 | -2.01% | 0.08 | 1.89% |
| 2026-03-20 | 1.40 | 1.42 | 1.39 | 1.39 | -1.13% | 0.31 | 7.47% |
| 2026-03-19 | 1.43 | 1.43 | 1.40 | 1.41 | -0.98% | 0.20 | 5.00% |
| 2026-03-18 | 1.43 | 1.44 | 1.41 | 1.42 | -0.42% | 0.39 | 10.13% |
| 2026-03-17 | 1.45 | 1.46 | 1.43 | 1.43 | -2.05% | 0.39 | 10.70% |
| 2026-03-16 | 1.50 | 1.50 | 1.45 | 1.46 | -2.47% | 0.95 | 32.93% |
| 2026-03-13 | 1.52 | 1.53 | 1.49 | 1.50 | -1.51% | 0.92 | 42.16% |
| 2026-03-12 | 1.50 | 1.52 | 1.49 | 1.52 | +1.95% | 0.27 | 13.27% |
| 2026-03-11 | 1.47 | 1.49 | 1.46 | 1.49 | +1.22% | 0.60 | 40.41% |
| 2026-03-10 | 1.47 | 1.49 | 1.46 | 1.47 | -1.54% | 0.32 | 25.68% |
| 2026-03-09 | 1.51 | 1.55 | 1.49 | 1.50 | +1.22% | 0.21 | 18.23% |
| 2026-03-06 | 1.49 | 1.50 | 1.46 | 1.48 | -0.54% | 0.17 | 15.70% |
| 2026-03-05 | 1.47 | 1.49 | 1.46 | 1.49 | +1.92% | 0.13 | 12.61% |
| 2026-03-04 | 1.44 | 1.47 | 1.42 | 1.46 | +0.83% | 0.13 | 13.63% |
| 2026-03-03 | 1.46 | 1.47 | 1.43 | 1.45 | -0.07% | 0.20 | 22.15% |
| 2026-03-02 | 1.42 | 1.46 | 1.41 | 1.45 | +3.43% | 0.10 | 11.71% |
| 2026-02-27 | 1.38 | 1.40 | 1.38 | 1.40 | +1.23% | 0.08 | 9.55% |
| 2026-02-26 | 1.37 | 1.39 | 1.37 | 1.38 | +0.51% | 0.09 | 10.46% |
| 2026-02-25 | 1.36 | 1.39 | 1.36 | 1.38 | +0.73% | 0.11 | 12.98% |
| 2026-02-24 | 1.34 | 1.36 | 1.34 | 1.36 | +3.17% | 0.03 | 3.39% |