嘉实中证全指证券公司ETF sh.562870
0.88
-1.57%
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 | 0.91 | 0.91 | 0.87 | 0.87 | -4.06% | 0.08 | 2.04% |
| 2026-03-20 | 0.93 | 0.93 | 0.91 | 0.91 | -1.73% | 0.07 | 1.87% |
| 2026-03-19 | 0.94 | 0.94 | 0.93 | 0.93 | -1.28% | 0.06 | 1.50% |
| 2026-03-18 | 0.94 | 0.94 | 0.93 | 0.94 | -0.42% | 0.07 | 1.65% |
| 2026-03-17 | 0.94 | 0.96 | 0.93 | 0.94 | +1.07% | 0.09 | 2.22% |
| 2026-03-16 | 0.94 | 0.94 | 0.93 | 0.93 | -0.53% | 0.05 | 1.17% |
| 2026-03-13 | 0.94 | 0.95 | 0.94 | 0.94 | -0.74% | 0.03 | 0.83% |
| 2026-03-12 | 0.95 | 0.95 | 0.94 | 0.94 | -0.11% | 0.04 | 0.91% |
| 2026-03-11 | 0.94 | 0.95 | 0.94 | 0.95 | +0.11% | 0.05 | 1.20% |
| 2026-03-10 | 0.94 | 0.95 | 0.94 | 0.94 | +0.85% | 0.04 | 1.08% |
| 2026-03-09 | 0.95 | 0.95 | 0.93 | 0.94 | -1.78% | 0.06 | 1.42% |
| 2026-03-06 | 0.95 | 0.95 | 0.94 | 0.95 | +1.27% | 0.03 | 0.66% |
| 2026-03-05 | 0.94 | 0.95 | 0.94 | 0.94 | +0.21% | 0.05 | 1.15% |
| 2026-03-04 | 0.96 | 0.96 | 0.94 | 0.94 | -2.39% | 0.08 | 2.01% |
| 2026-03-03 | 0.98 | 0.98 | 0.96 | 0.96 | -0.93% | 0.11 | 2.69% |
| 2026-03-02 | 0.98 | 0.98 | 0.96 | 0.97 | -1.22% | 0.04 | 1.08% |
| 2026-02-27 | 0.98 | 0.99 | 0.98 | 0.98 | +0.20% | 0.06 | 1.46% |
| 2026-02-26 | 0.99 | 0.99 | 0.98 | 0.98 | -1.01% | 0.07 | 1.82% |
| 2026-02-25 | 0.99 | 1.00 | 0.99 | 0.99 | +0.61% | 0.08 | 2.05% |
| 2026-02-24 | 0.99 | 0.99 | 0.99 | 0.99 | -0.30% | 0.06 | 1.47% |