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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.11 | 1.11 | 1.07 | 1.10 | +0.73% | 1.11 | 5.70% |
| 2026-03-23 | 1.08 | 1.12 | 1.08 | 1.10 | -1.08% | 0.91 | 4.47% |
| 2026-03-20 | 1.12 | 1.14 | 1.11 | 1.11 | -1.34% | 0.89 | 4.18% |
| 2026-03-19 | 1.17 | 1.18 | 1.12 | 1.12 | -4.43% | 0.85 | 3.91% |
| 2026-03-18 | 1.17 | 1.18 | 1.15 | 1.18 | -0.25% | 0.93 | 4.10% |
| 2026-03-17 | 1.20 | 1.22 | 1.18 | 1.18 | -2.48% | 0.59 | 2.47% |
| 2026-03-16 | 1.25 | 1.26 | 1.20 | 1.21 | -3.28% | 1.18 | 4.83% |
| 2026-03-13 | 1.26 | 1.28 | 1.25 | 1.25 | -0.64% | 1.25 | 4.77% |
| 2026-03-12 | 1.26 | 1.27 | 1.24 | 1.26 | 0.00% | 1.43 | 5.31% |
| 2026-03-11 | 1.22 | 1.26 | 1.22 | 1.26 | +2.53% | 0.74 | 2.83% |
| 2026-03-10 | 1.21 | 1.24 | 1.21 | 1.23 | -0.73% | 1.42 | 5.63% |
| 2026-03-09 | 1.28 | 1.29 | 1.22 | 1.24 | -1.59% | 2.35 | 9.92% |
| 2026-03-06 | 1.23 | 1.26 | 1.21 | 1.25 | +1.78% | 0.76 | 3.28% |
| 2026-03-05 | 1.23 | 1.24 | 1.21 | 1.23 | +0.98% | 0.80 | 3.52% |
| 2026-03-04 | 1.22 | 1.24 | 1.21 | 1.22 | -1.21% | 1.86 | 8.53% |
| 2026-03-03 | 1.28 | 1.29 | 1.24 | 1.24 | -3.74% | 2.56 | 12.40% |
| 2026-03-02 | 1.30 | 1.30 | 1.25 | 1.28 | +1.90% | 1.12 | 5.54% |
| 2026-02-27 | 1.25 | 1.27 | 1.24 | 1.26 | +0.72% | 0.61 | 3.10% |
| 2026-02-26 | 1.25 | 1.26 | 1.24 | 1.25 | +0.24% | 0.66 | 3.36% |
| 2026-02-25 | 1.23 | 1.27 | 1.23 | 1.25 | +1.71% | 1.10 | 5.60% |