嘉实中证细分化工产业主题ETF sz.159129
1.11
-2.72%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.14 | 1.15 | 1.10 | 1.11 | -2.72% | 0.42 | 2.66% |
| 2026-05-22 | 1.12 | 1.14 | 1.12 | 1.14 | +1.60% | 0.25 | 1.58% |
| 2026-05-21 | 1.15 | 1.17 | 1.12 | 1.12 | -2.60% | 0.34 | 2.08% |
| 2026-05-20 | 1.14 | 1.16 | 1.13 | 1.15 | +1.23% | 0.35 | 2.14% |
| 2026-05-19 | 1.15 | 1.15 | 1.12 | 1.14 | -1.04% | 0.30 | 1.85% |
| 2026-05-18 | 1.16 | 1.18 | 1.14 | 1.15 | -1.79% | 0.47 | 2.81% |
| 2026-05-15 | 1.18 | 1.19 | 1.17 | 1.17 | -0.34% | 0.47 | 2.71% |
| 2026-05-14 | 1.20 | 1.21 | 1.18 | 1.18 | -2.33% | 0.38 | 2.14% |
| 2026-05-13 | 1.20 | 1.21 | 1.20 | 1.20 | 0.00% | 0.33 | 1.83% |
| 2026-05-12 | 1.21 | 1.21 | 1.19 | 1.20 | -0.41% | 0.50 | 2.79% |
| 2026-05-11 | 1.20 | 1.22 | 1.20 | 1.21 | +0.25% | 0.36 | 1.95% |
| 2026-05-08 | 1.22 | 1.23 | 1.20 | 1.21 | -1.55% | 0.33 | 1.78% |
| 2026-05-07 | 1.26 | 1.26 | 1.21 | 1.23 | -3.16% | 0.85 | 4.53% |
| 2026-05-06 | 1.24 | 1.26 | 1.23 | 1.26 | +1.69% | 0.63 | 3.29% |
| 2026-04-30 | 1.26 | 1.26 | 1.24 | 1.24 | -0.64% | 0.55 | 2.84% |
| 2026-04-29 | 1.22 | 1.25 | 1.20 | 1.25 | +3.22% | 0.43 | 2.25% |
| 2026-04-28 | 1.21 | 1.22 | 1.20 | 1.21 | +0.08% | 0.28 | 1.50% |
| 2026-04-27 | 1.21 | 1.21 | 1.19 | 1.21 | +0.41% | 0.48 | 2.53% |
| 2026-04-24 | 1.18 | 1.21 | 1.17 | 1.21 | +2.90% | 0.53 | 2.82% |
| 2026-04-23 | 1.19 | 1.19 | 1.16 | 1.17 | -1.18% | 0.24 | 1.31% |