嘉实国证自由现金流ETF sz.159221
1.23
+0.57%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.23 | 1.23 | 1.22 | 1.23 | +0.57% | 0.30 | 1.48% |
| 2026-05-21 | 1.25 | 1.25 | 1.23 | 1.23 | -2.08% | 0.19 | 0.95% |
| 2026-05-20 | 1.26 | 1.26 | 1.24 | 1.25 | -0.40% | 0.22 | 1.06% |
| 2026-05-19 | 1.25 | 1.26 | 1.24 | 1.26 | +0.16% | 0.34 | 1.62% |
| 2026-05-18 | 1.27 | 1.27 | 1.25 | 1.25 | -1.34% | 0.45 | 2.18% |
| 2026-05-15 | 1.28 | 1.29 | 1.27 | 1.27 | -1.40% | 0.53 | 2.56% |
| 2026-05-14 | 1.30 | 1.31 | 1.29 | 1.29 | -1.07% | 0.26 | 1.22% |
| 2026-05-13 | 1.29 | 1.31 | 1.29 | 1.30 | +0.46% | 0.61 | 2.92% |
| 2026-05-12 | 1.31 | 1.31 | 1.29 | 1.30 | -0.69% | 1.02 | 4.78% |
| 2026-05-11 | 1.30 | 1.31 | 1.30 | 1.31 | +0.46% | 1.27 | 6.19% |
| 2026-05-08 | 1.30 | 1.31 | 1.30 | 1.30 | -0.38% | 5.51 | 36.58% |
| 2026-05-07 | 1.32 | 1.32 | 1.30 | 1.31 | -0.76% | 0.24 | 1.57% |
| 2026-05-06 | 1.31 | 1.32 | 1.31 | 1.32 | +0.30% | 0.40 | 2.68% |
| 2026-04-30 | 1.32 | 1.32 | 1.31 | 1.31 | -0.76% | 0.35 | 2.33% |
| 2026-04-29 | 1.30 | 1.32 | 1.30 | 1.32 | +1.77% | 0.28 | 1.86% |
| 2026-04-28 | 1.29 | 1.30 | 1.29 | 1.30 | +0.46% | 0.21 | 1.44% |
| 2026-04-27 | 1.29 | 1.30 | 1.29 | 1.29 | -0.15% | 0.34 | 2.32% |
| 2026-04-24 | 1.30 | 1.30 | 1.29 | 1.29 | -0.23% | 0.44 | 3.08% |
| 2026-04-23 | 1.30 | 1.30 | 1.29 | 1.30 | -0.08% | 0.28 | 1.93% |
| 2026-04-22 | 1.30 | 1.30 | 1.29 | 1.30 | +0.08% | 0.25 | 1.73% |