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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.00 | 1.00 | 0.99 | 0.99 | -0.90% | 0.07 | 1.62% |
| 2026-02-12 | 1.00 | 1.00 | 1.00 | 1.00 | -0.70% | 0.05 | 1.12% |
| 2026-02-11 | 1.01 | 1.01 | 1.00 | 1.00 | -0.10% | 0.03 | 0.83% |
| 2026-02-10 | 1.01 | 1.01 | 1.00 | 1.01 | -0.20% | 0.04 | 0.87% |
| 2026-02-09 | 1.00 | 1.01 | 1.00 | 1.01 | +1.00% | 0.03 | 0.74% |
| 2026-02-06 | 1.00 | 1.00 | 0.99 | 1.00 | -0.70% | 0.03 | 0.79% |
| 2026-02-05 | 1.00 | 1.01 | 0.99 | 1.00 | +0.40% | 0.07 | 1.61% |
| 2026-02-04 | 0.99 | 1.00 | 0.99 | 1.00 | +1.11% | 0.10 | 2.51% |
| 2026-02-03 | 0.99 | 0.99 | 0.98 | 0.99 | -0.30% | 0.06 | 1.43% |
| 2026-02-02 | 1.00 | 1.01 | 0.99 | 0.99 | -1.10% | 0.11 | 2.79% |
| 2026-01-30 | 1.02 | 1.02 | 1.00 | 1.00 | -1.47% | 0.05 | 1.31% |
| 2026-01-29 | 1.01 | 1.02 | 0.99 | 1.02 | +0.89% | 0.38 | 10.18% |
| 2026-01-28 | 1.01 | 1.01 | 1.01 | 1.01 | -0.20% | 0.07 | 1.85% |
| 2026-01-27 | 1.02 | 1.02 | 1.00 | 1.01 | -0.39% | 0.04 | 1.09% |
| 2026-01-26 | 1.01 | 1.03 | 1.01 | 1.02 | +0.59% | 0.08 | 2.03% |
| 2026-01-23 | 1.01 | 1.02 | 1.01 | 1.01 | 0.00% | 0.04 | 1.12% |
| 2026-01-22 | 1.01 | 1.02 | 1.01 | 1.01 | 0.00% | 0.07 | 1.82% |
| 2026-01-21 | 1.01 | 1.02 | 1.01 | 1.01 | -0.79% | 0.06 | 1.54% |
| 2026-01-20 | 1.01 | 1.02 | 1.01 | 1.02 | +0.69% | 0.05 | 1.44% |
| 2026-01-19 | 1.02 | 1.02 | 1.01 | 1.01 | -0.69% | 0.05 | 1.40% |