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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.34 | 1.35 | 1.32 | 1.32 | -2.43% | 0.10 | 12.40% |
| 2026-02-12 | 1.35 | 1.36 | 1.34 | 1.36 | +1.04% | 0.06 | 7.40% |
| 2026-02-11 | 1.35 | 1.35 | 1.33 | 1.34 | +0.60% | 0.08 | 9.34% |
| 2026-02-10 | 1.33 | 1.33 | 1.32 | 1.33 | +0.45% | 0.03 | 3.69% |
| 2026-02-09 | 1.32 | 1.33 | 1.32 | 1.33 | +0.61% | 0.09 | 10.86% |
| 2026-02-06 | 1.30 | 1.33 | 1.30 | 1.32 | +0.30% | 0.09 | 11.62% |
| 2026-02-05 | 1.34 | 1.34 | 1.30 | 1.32 | -2.01% | 0.08 | 10.33% |
| 2026-02-04 | 1.33 | 1.34 | 1.33 | 1.34 | +1.51% | 0.03 | 3.71% |
| 2026-02-03 | 1.31 | 1.32 | 1.30 | 1.32 | +0.92% | 0.05 | 5.99% |
| 2026-02-02 | 1.34 | 1.34 | 1.31 | 1.31 | -2.53% | 0.06 | 7.36% |
| 2026-01-30 | 1.37 | 1.37 | 1.30 | 1.34 | -1.97% | 0.07 | 8.20% |
| 2026-01-29 | 1.37 | 1.38 | 1.34 | 1.37 | +0.15% | 0.04 | 5.21% |
| 2026-01-28 | 1.33 | 1.37 | 1.33 | 1.37 | +2.24% | 0.07 | 8.31% |
| 2026-01-27 | 1.36 | 1.36 | 1.33 | 1.34 | -1.47% | 0.04 | 5.36% |
| 2026-01-26 | 1.35 | 1.37 | 1.35 | 1.36 | +1.57% | 0.09 | 11.11% |
| 2026-01-23 | 1.34 | 1.35 | 1.33 | 1.34 | +0.15% | 0.09 | 11.26% |
| 2026-01-22 | 1.36 | 1.36 | 1.33 | 1.34 | -0.07% | 0.11 | 13.38% |
| 2026-01-21 | 1.34 | 1.35 | 1.33 | 1.34 | -0.30% | 0.12 | 15.28% |
| 2026-01-20 | 1.34 | 1.35 | 1.32 | 1.34 | +0.52% | 0.10 | 12.83% |
| 2026-01-19 | 1.31 | 1.34 | 1.31 | 1.33 | +1.68% | 0.05 | 7.19% |