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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.28 | 1.29 | 1.27 | 1.29 | +1.73% | 0.51 | 3.80% |
| 2026-03-23 | 1.25 | 1.31 | 1.25 | 1.27 | -3.12% | 0.42 | 3.08% |
| 2026-03-20 | 1.33 | 1.33 | 1.31 | 1.31 | -1.35% | 0.26 | 1.91% |
| 2026-03-19 | 1.34 | 1.34 | 1.32 | 1.33 | -1.41% | 0.33 | 2.36% |
| 2026-03-18 | 1.36 | 1.36 | 1.33 | 1.35 | -0.44% | 0.46 | 3.33% |
| 2026-03-17 | 1.38 | 1.38 | 1.36 | 1.36 | -1.02% | 0.46 | 3.35% |
| 2026-03-16 | 1.39 | 1.39 | 1.36 | 1.37 | -1.58% | 0.50 | 3.62% |
| 2026-03-13 | 1.41 | 1.41 | 1.39 | 1.39 | -0.78% | 0.73 | 5.35% |
| 2026-03-12 | 1.40 | 1.41 | 1.39 | 1.40 | +0.36% | 0.96 | 7.69% |
| 2026-03-11 | 1.39 | 1.40 | 1.38 | 1.40 | +0.87% | 0.25 | 2.07% |
| 2026-03-10 | 1.37 | 1.39 | 1.37 | 1.39 | -0.57% | 0.49 | 4.11% |
| 2026-03-09 | 1.40 | 1.40 | 1.38 | 1.39 | +0.43% | 0.45 | 3.85% |
| 2026-03-06 | 1.37 | 1.39 | 1.37 | 1.39 | +0.43% | 0.38 | 3.32% |
| 2026-03-05 | 1.39 | 1.39 | 1.37 | 1.38 | +1.02% | 0.21 | 1.88% |
| 2026-03-04 | 1.36 | 1.38 | 1.35 | 1.37 | -1.01% | 0.29 | 2.55% |
| 2026-03-03 | 1.40 | 1.40 | 1.38 | 1.38 | -0.93% | 0.53 | 4.74% |
| 2026-03-02 | 1.37 | 1.40 | 1.36 | 1.40 | +2.50% | 0.29 | 2.59% |
| 2026-02-27 | 1.35 | 1.36 | 1.35 | 1.36 | +0.44% | 0.26 | 2.40% |
| 2026-02-26 | 1.35 | 1.36 | 1.34 | 1.35 | +0.44% | 0.40 | 3.61% |
| 2026-02-25 | 1.34 | 1.37 | 1.34 | 1.35 | +0.45% | 0.21 | 1.92% |