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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.35 | 1.35 | 1.34 | 1.34 | -1.03% | 0.31 | 10.25% |
| 2026-02-12 | 1.35 | 1.36 | 1.35 | 1.35 | -0.15% | 0.11 | 3.71% |
| 2026-02-11 | 1.36 | 1.36 | 1.35 | 1.36 | -0.07% | 0.10 | 3.33% |
| 2026-02-10 | 1.35 | 1.36 | 1.35 | 1.36 | -0.15% | 0.10 | 3.12% |
| 2026-02-09 | 1.35 | 1.36 | 1.35 | 1.36 | +1.19% | 0.12 | 4.06% |
| 2026-02-06 | 1.34 | 1.35 | 1.33 | 1.34 | -0.44% | 0.20 | 6.67% |
| 2026-02-05 | 1.35 | 1.35 | 1.34 | 1.35 | -0.37% | 0.15 | 4.98% |
| 2026-02-04 | 1.33 | 1.35 | 1.33 | 1.35 | +1.42% | 0.11 | 3.62% |
| 2026-02-03 | 1.33 | 1.33 | 1.31 | 1.33 | +1.21% | 0.18 | 6.15% |
| 2026-02-02 | 1.35 | 1.35 | 1.31 | 1.32 | -2.15% | 0.33 | 10.75% |
| 2026-01-30 | 1.37 | 1.37 | 1.33 | 1.35 | -1.32% | 0.14 | 4.61% |
| 2026-01-29 | 1.34 | 1.37 | 1.34 | 1.37 | +2.17% | 0.05 | 1.68% |
| 2026-01-28 | 1.33 | 1.34 | 1.33 | 1.34 | +0.38% | 0.17 | 5.34% |
| 2026-01-27 | 1.34 | 1.34 | 1.33 | 1.33 | -0.45% | 0.16 | 4.94% |
| 2026-01-26 | 1.35 | 1.40 | 1.33 | 1.34 | +0.45% | 0.09 | 2.85% |
| 2026-01-23 | 1.34 | 1.34 | 1.33 | 1.33 | -0.60% | 0.10 | 3.17% |
| 2026-01-22 | 1.34 | 1.35 | 1.33 | 1.34 | +0.07% | 0.15 | 4.92% |
| 2026-01-21 | 1.35 | 1.35 | 1.34 | 1.34 | -0.45% | 0.18 | 5.80% |
| 2026-01-20 | 1.35 | 1.35 | 1.34 | 1.34 | -0.37% | 0.14 | 4.54% |
| 2026-01-19 | 1.36 | 1.36 | 1.35 | 1.35 | -0.15% | 0.11 | 3.47% |