嘉实中证电池主题ETF sh.562880
1.00
+1.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.99 | 1.00 | 0.98 | 1.00 | +1.52% | 0.76 | 7.10% |
| 2026-05-21 | 1.01 | 1.03 | 0.98 | 0.98 | -2.28% | 0.82 | 7.41% |
| 2026-05-20 | 0.97 | 1.01 | 0.97 | 1.01 | +2.96% | 0.57 | 5.18% |
| 2026-05-19 | 0.98 | 0.99 | 0.96 | 0.98 | +0.20% | 0.47 | 4.33% |
| 2026-05-18 | 0.96 | 0.98 | 0.95 | 0.98 | +0.62% | 0.52 | 4.69% |
| 2026-05-15 | 0.95 | 0.99 | 0.95 | 0.97 | +1.25% | 0.49 | 4.39% |
| 2026-05-14 | 1.00 | 1.00 | 0.96 | 0.96 | -3.52% | 0.49 | 4.30% |
| 2026-05-13 | 0.98 | 1.00 | 0.98 | 0.99 | +0.71% | 0.36 | 3.18% |
| 2026-05-12 | 1.01 | 1.01 | 0.98 | 0.99 | -1.60% | 0.57 | 4.95% |
| 2026-05-11 | 0.98 | 1.01 | 0.98 | 1.00 | +1.11% | 0.86 | 7.75% |
| 2026-05-08 | 1.00 | 1.02 | 0.99 | 0.99 | -2.27% | 0.86 | 7.90% |
| 2026-05-07 | 1.03 | 1.03 | 1.00 | 1.01 | -0.49% | 0.55 | 5.08% |
| 2026-05-06 | 0.99 | 1.02 | 0.98 | 1.02 | +3.87% | 0.95 | 9.17% |
| 2026-04-30 | 0.98 | 0.99 | 0.97 | 0.98 | -0.71% | 0.57 | 5.70% |
| 2026-04-29 | 0.93 | 0.99 | 0.93 | 0.99 | +5.78% | 0.77 | 7.99% |
| 2026-04-28 | 0.95 | 0.95 | 0.93 | 0.94 | -1.79% | 0.29 | 3.04% |
| 2026-04-27 | 0.95 | 0.96 | 0.94 | 0.95 | -0.10% | 0.40 | 4.26% |
| 2026-04-24 | 0.93 | 0.96 | 0.93 | 0.95 | +2.14% | 0.67 | 7.36% |
| 2026-04-23 | 0.95 | 0.95 | 0.92 | 0.93 | -1.69% | 0.72 | 8.17% |
| 2026-04-22 | 0.95 | 0.96 | 0.94 | 0.95 | +0.21% | 0.51 | 5.76% |