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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.31 | 1.31 | 1.28 | 1.28 | -2.88% | 0.30 | 7.92% |
| 2026-03-20 | 1.33 | 1.34 | 1.32 | 1.32 | -0.30% | 0.24 | 6.09% |
| 2026-03-19 | 1.33 | 1.34 | 1.32 | 1.32 | -1.42% | 0.30 | 7.71% |
| 2026-03-18 | 1.33 | 1.34 | 1.33 | 1.34 | +0.37% | 0.26 | 6.46% |
| 2026-03-17 | 1.34 | 1.36 | 1.34 | 1.34 | -0.30% | 0.24 | 5.83% |
| 2026-03-16 | 1.33 | 1.34 | 1.32 | 1.34 | +0.37% | 0.40 | 10.35% |
| 2026-03-13 | 1.33 | 1.34 | 1.33 | 1.33 | -0.37% | 0.13 | 3.39% |
| 2026-03-12 | 1.34 | 1.35 | 1.33 | 1.34 | -0.52% | 0.05 | 1.11% |
| 2026-03-11 | 1.33 | 1.35 | 1.33 | 1.35 | +0.75% | 0.05 | 1.24% |
| 2026-03-10 | 1.32 | 1.34 | 1.32 | 1.34 | +1.75% | 0.46 | 11.22% |
| 2026-03-09 | 1.32 | 1.32 | 1.29 | 1.31 | -1.20% | 0.42 | 10.65% |
| 2026-03-06 | 1.32 | 1.33 | 1.31 | 1.33 | +0.76% | 0.75 | 21.31% |
| 2026-03-05 | 1.32 | 1.33 | 1.32 | 1.32 | +0.76% | 0.76 | 26.39% |
| 2026-03-04 | 1.31 | 1.32 | 1.30 | 1.31 | -1.13% | 0.17 | 6.26% |
| 2026-03-03 | 1.34 | 1.35 | 1.32 | 1.32 | -1.34% | 0.15 | 5.48% |
| 2026-03-02 | 1.33 | 1.35 | 1.32 | 1.34 | +0.30% | 0.22 | 7.51% |
| 2026-02-27 | 1.34 | 1.34 | 1.33 | 1.34 | -0.59% | 0.17 | 5.88% |
| 2026-02-26 | 1.35 | 1.36 | 1.34 | 1.35 | -0.66% | 0.15 | 4.98% |
| 2026-02-25 | 1.35 | 1.37 | 1.34 | 1.36 | +0.67% | 0.22 | 7.35% |
| 2026-02-24 | 1.35 | 1.35 | 1.34 | 1.35 | +0.52% | 0.11 | 3.70% |