嘉实中证A50ETF sh.562890
1.40
+0.87%
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 | 1.39 | 1.40 | 1.39 | 1.40 | +0.87% | 0.15 | 3.63% |
| 2026-05-21 | 1.40 | 1.43 | 1.39 | 1.39 | -1.07% | 0.09 | 2.16% |
| 2026-05-20 | 1.39 | 1.41 | 1.39 | 1.40 | -0.21% | 0.09 | 2.28% |
| 2026-05-19 | 1.40 | 1.40 | 1.38 | 1.40 | +0.07% | 0.19 | 4.75% |
| 2026-05-18 | 1.41 | 1.42 | 1.40 | 1.40 | -0.71% | 0.33 | 8.40% |
| 2026-05-15 | 1.43 | 1.43 | 1.41 | 1.41 | -1.33% | 0.35 | 9.40% |
| 2026-05-14 | 1.46 | 1.46 | 1.43 | 1.43 | -1.45% | 0.21 | 5.57% |
| 2026-05-13 | 1.44 | 1.45 | 1.44 | 1.45 | +0.62% | 0.26 | 7.24% |
| 2026-05-12 | 1.44 | 1.45 | 1.44 | 1.44 | +0.07% | 0.19 | 5.12% |
| 2026-05-11 | 1.42 | 1.45 | 1.42 | 1.44 | +1.83% | 0.38 | 10.97% |
| 2026-05-08 | 1.42 | 1.42 | 1.41 | 1.42 | -0.42% | 0.24 | 6.91% |
| 2026-05-07 | 1.43 | 1.43 | 1.42 | 1.42 | +0.28% | 0.69 | 17.53% |
| 2026-05-06 | 1.42 | 1.42 | 1.41 | 1.42 | +0.85% | 0.13 | 3.28% |
| 2026-04-30 | 1.41 | 1.42 | 1.40 | 1.41 | -0.07% | 0.32 | 8.25% |
| 2026-04-29 | 1.39 | 1.41 | 1.39 | 1.41 | +1.44% | 0.44 | 12.73% |
| 2026-04-28 | 1.39 | 1.40 | 1.39 | 1.39 | -0.50% | 0.11 | 3.31% |
| 2026-04-27 | 1.40 | 1.41 | 1.39 | 1.40 | -0.14% | 0.24 | 7.19% |
| 2026-04-24 | 1.39 | 1.40 | 1.39 | 1.40 | +0.07% | 0.16 | 4.93% |
| 2026-04-23 | 1.40 | 1.41 | 1.39 | 1.40 | -0.21% | 0.16 | 4.91% |
| 2026-04-22 | 1.39 | 1.40 | 1.39 | 1.40 | +0.29% | 0.26 | 7.86% |