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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.38 | 1.40 | 1.38 | 1.40 | +0.58% | 0.18 | 5.36% |
| 2026-04-20 | 1.37 | 1.39 | 1.37 | 1.39 | +0.36% | 0.14 | 4.22% |
| 2026-04-17 | 1.38 | 1.39 | 1.38 | 1.38 | -0.58% | 0.18 | 5.46% |
| 2026-04-16 | 1.38 | 1.39 | 1.37 | 1.39 | +1.31% | 0.24 | 6.85% |
| 2026-04-15 | 1.38 | 1.39 | 1.37 | 1.37 | -0.07% | 0.22 | 6.19% |
| 2026-04-14 | 1.36 | 1.37 | 1.36 | 1.37 | +1.25% | 0.18 | 4.97% |
| 2026-04-13 | 1.35 | 1.36 | 1.34 | 1.36 | 0.00% | 0.24 | 6.64% |
| 2026-04-10 | 1.34 | 1.36 | 1.33 | 1.36 | +2.03% | 0.24 | 6.49% |
| 2026-04-09 | 1.32 | 1.33 | 1.32 | 1.33 | -0.52% | 0.21 | 5.75% |
| 2026-04-08 | 1.30 | 1.34 | 1.30 | 1.34 | +3.49% | 0.14 | 3.72% |
| 2026-04-07 | 1.29 | 1.30 | 1.28 | 1.29 | -0.23% | 0.14 | 3.81% |
| 2026-04-03 | 1.30 | 1.30 | 1.29 | 1.29 | -0.69% | 0.14 | 4.01% |
| 2026-04-02 | 1.31 | 1.31 | 1.30 | 1.30 | -1.06% | 0.11 | 2.98% |
| 2026-04-01 | 1.31 | 1.32 | 1.31 | 1.32 | +1.70% | 0.11 | 3.11% |
| 2026-03-31 | 1.30 | 1.31 | 1.29 | 1.29 | -0.54% | 0.20 | 5.28% |
| 2026-03-30 | 1.31 | 1.31 | 1.29 | 1.30 | -0.38% | 0.22 | 6.01% |
| 2026-03-27 | 1.29 | 1.31 | 1.29 | 1.31 | +1.00% | 0.19 | 5.21% |
| 2026-03-26 | 1.31 | 1.31 | 1.29 | 1.29 | -1.45% | 0.18 | 4.73% |
| 2026-03-25 | 1.30 | 1.31 | 1.30 | 1.31 | +1.63% | 0.22 | 5.89% |
| 2026-03-24 | 1.29 | 1.29 | 1.27 | 1.29 | +0.94% | 0.24 | 6.63% |