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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.93 | 0.95 | 0.91 | 0.95 | +2.38% | 0.56 | 6.53% |
| 2026-04-20 | 0.92 | 0.93 | 0.92 | 0.93 | -0.22% | 0.46 | 5.52% |
| 2026-04-17 | 0.92 | 0.93 | 0.92 | 0.93 | +0.43% | 0.25 | 3.04% |
| 2026-04-16 | 0.91 | 0.93 | 0.90 | 0.92 | +2.44% | 0.37 | 4.42% |
| 2026-04-15 | 0.92 | 0.93 | 0.90 | 0.90 | -1.85% | 0.33 | 4.00% |
| 2026-04-14 | 0.90 | 0.92 | 0.89 | 0.92 | +2.57% | 0.54 | 6.41% |
| 2026-04-13 | 0.88 | 0.90 | 0.85 | 0.90 | +1.70% | 0.48 | 5.63% |
| 2026-04-10 | 0.85 | 0.89 | 0.85 | 0.88 | +4.51% | 0.46 | 5.37% |
| 2026-04-09 | 0.83 | 0.85 | 0.83 | 0.84 | +0.24% | 0.22 | 2.67% |
| 2026-04-08 | 0.82 | 0.84 | 0.82 | 0.84 | +3.70% | 0.25 | 3.03% |
| 2026-04-07 | 0.81 | 0.82 | 0.80 | 0.81 | +0.75% | 0.31 | 4.04% |
| 2026-04-03 | 0.82 | 0.83 | 0.80 | 0.80 | -2.78% | 0.28 | 3.66% |
| 2026-04-02 | 0.84 | 0.85 | 0.82 | 0.83 | -2.13% | 0.23 | 2.93% |
| 2026-04-01 | 0.86 | 0.86 | 0.83 | 0.84 | -0.35% | 0.24 | 3.06% |
| 2026-03-31 | 0.88 | 0.88 | 0.85 | 0.85 | -3.75% | 0.23 | 2.90% |
| 2026-03-30 | 0.89 | 0.89 | 0.86 | 0.88 | -0.90% | 0.21 | 2.66% |
| 2026-03-27 | 0.87 | 0.89 | 0.86 | 0.89 | +1.72% | 0.28 | 3.41% |
| 2026-03-26 | 0.87 | 0.89 | 0.86 | 0.87 | +0.46% | 0.25 | 3.07% |
| 2026-03-25 | 0.85 | 0.88 | 0.85 | 0.87 | +1.52% | 0.27 | 3.44% |
| 2026-03-24 | 0.90 | 0.90 | 0.82 | 0.86 | +0.12% | 0.35 | 4.55% |