嘉实国证自由现金流ETF sz.159221
1.22
-0.81%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.30 | 1.30 | 1.29 | 1.30 | +0.08% | 0.25 | 1.73% |
| 2026-04-21 | 1.30 | 1.30 | 1.29 | 1.30 | +0.15% | 0.21 | 1.51% |
| 2026-04-20 | 1.30 | 1.30 | 1.29 | 1.30 | -0.61% | 0.48 | 3.43% |
| 2026-04-17 | 1.31 | 1.31 | 1.30 | 1.30 | -0.61% | 0.15 | 1.06% |
| 2026-04-16 | 1.30 | 1.31 | 1.30 | 1.31 | +0.77% | 0.19 | 1.38% |
| 2026-04-15 | 1.32 | 1.32 | 1.30 | 1.30 | -0.61% | 0.21 | 1.52% |
| 2026-04-14 | 1.32 | 1.32 | 1.31 | 1.32 | 0.00% | 0.18 | 1.31% |
| 2026-04-13 | 1.32 | 1.32 | 1.31 | 1.32 | -0.98% | 0.34 | 2.41% |
| 2026-04-10 | 1.32 | 1.33 | 1.32 | 1.33 | +0.91% | 0.15 | 1.09% |
| 2026-04-09 | 1.31 | 1.32 | 1.31 | 1.32 | +0.08% | 0.33 | 2.40% |
| 2026-04-08 | 1.30 | 1.32 | 1.30 | 1.32 | +1.86% | 0.26 | 1.89% |
| 2026-04-07 | 1.29 | 1.29 | 1.28 | 1.29 | +0.39% | 0.20 | 1.49% |
| 2026-04-03 | 1.31 | 1.31 | 1.29 | 1.29 | -1.30% | 0.20 | 1.46% |
| 2026-04-02 | 1.31 | 1.31 | 1.30 | 1.30 | -0.46% | 0.20 | 1.46% |
| 2026-04-01 | 1.31 | 1.32 | 1.31 | 1.31 | +0.54% | 0.18 | 1.28% |
| 2026-03-31 | 1.31 | 1.32 | 1.30 | 1.30 | -0.76% | 0.37 | 2.72% |
| 2026-03-30 | 1.30 | 1.32 | 1.30 | 1.31 | +0.54% | 0.23 | 1.71% |
| 2026-03-27 | 1.30 | 1.31 | 1.29 | 1.31 | +0.31% | 0.18 | 1.34% |
| 2026-03-26 | 1.31 | 1.32 | 1.30 | 1.30 | -0.69% | 0.27 | 2.02% |
| 2026-03-25 | 1.29 | 1.31 | 1.29 | 1.31 | +1.39% | 0.21 | 1.52% |