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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.20 | 1.23 | 1.20 | 1.23 | +3.54% | 0.69 | 3.63% |
| 2026-02-13 | 1.20 | 1.20 | 1.18 | 1.19 | -1.82% | 0.37 | 2.01% |
| 2026-02-12 | 1.21 | 1.22 | 1.20 | 1.21 | 0.00% | 0.50 | 2.65% |
| 2026-02-11 | 1.17 | 1.22 | 1.17 | 1.21 | +2.12% | 0.56 | 3.00% |
| 2026-02-10 | 1.19 | 1.19 | 1.16 | 1.18 | -0.17% | 0.34 | 1.89% |
| 2026-02-09 | 1.18 | 1.19 | 1.17 | 1.18 | +1.37% | 0.54 | 2.95% |
| 2026-02-06 | 1.12 | 1.18 | 1.12 | 1.17 | +2.46% | 0.58 | 3.25% |
| 2026-02-05 | 1.16 | 1.17 | 1.13 | 1.14 | -1.98% | 0.59 | 3.35% |
| 2026-02-04 | 1.16 | 1.17 | 1.15 | 1.16 | +0.17% | 0.34 | 1.95% |
| 2026-02-03 | 1.13 | 1.16 | 1.13 | 1.16 | +3.66% | 1.02 | 5.73% |
| 2026-02-02 | 1.18 | 1.18 | 1.12 | 1.12 | -6.43% | 1.70 | 9.89% |
| 2026-01-30 | 1.21 | 1.22 | 1.15 | 1.20 | -1.48% | 2.08 | 11.74% |
| 2026-01-29 | 1.23 | 1.24 | 1.20 | 1.22 | -0.41% | 1.55 | 9.07% |
| 2026-01-28 | 1.19 | 1.23 | 1.19 | 1.22 | +2.43% | 1.70 | 10.69% |
| 2026-01-27 | 1.21 | 1.22 | 1.18 | 1.19 | -1.00% | 1.45 | 9.80% |
| 2026-01-26 | 1.24 | 1.24 | 1.20 | 1.20 | -0.66% | 1.70 | 12.43% |
| 2026-01-23 | 1.21 | 1.22 | 1.20 | 1.21 | +1.09% | 1.54 | 12.52% |
| 2026-01-22 | 1.18 | 1.20 | 1.18 | 1.20 | +1.44% | 1.61 | 14.93% |
| 2026-01-21 | 1.18 | 1.19 | 1.16 | 1.18 | +0.43% | 1.15 | 11.73% |
| 2026-01-20 | 1.16 | 1.18 | 1.14 | 1.18 | +1.47% | 0.61 | 6.49% |