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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.31 | 1.34 | 1.31 | 1.34 | +3.15% | 0.15 | 1.34% |
| 2026-02-13 | 1.32 | 1.32 | 1.30 | 1.30 | -1.66% | 0.45 | 4.28% |
| 2026-02-12 | 1.32 | 1.33 | 1.31 | 1.32 | +0.30% | 0.24 | 2.22% |
| 2026-02-11 | 1.31 | 1.32 | 1.31 | 1.32 | +0.69% | 0.34 | 3.17% |
| 2026-02-10 | 1.31 | 1.31 | 1.30 | 1.31 | +0.08% | 0.25 | 2.29% |
| 2026-02-09 | 1.30 | 1.31 | 1.30 | 1.31 | +1.31% | 0.12 | 1.14% |
| 2026-02-06 | 1.28 | 1.30 | 1.27 | 1.29 | -0.23% | 0.13 | 1.26% |
| 2026-02-05 | 1.32 | 1.32 | 1.28 | 1.30 | -1.37% | 0.17 | 1.71% |
| 2026-02-04 | 1.30 | 1.31 | 1.29 | 1.31 | +1.62% | 0.18 | 1.81% |
| 2026-02-03 | 1.27 | 1.29 | 1.27 | 1.29 | +1.73% | 0.18 | 1.87% |
| 2026-02-02 | 1.31 | 1.31 | 1.26 | 1.27 | -4.00% | 0.28 | 3.02% |
| 2026-01-30 | 1.36 | 1.36 | 1.30 | 1.32 | -2.22% | 0.24 | 2.49% |
| 2026-01-29 | 1.35 | 1.35 | 1.33 | 1.35 | +1.12% | 0.21 | 2.30% |
| 2026-01-28 | 1.31 | 1.35 | 1.31 | 1.34 | +2.45% | 0.19 | 2.08% |
| 2026-01-27 | 1.32 | 1.32 | 1.30 | 1.31 | -0.91% | 0.18 | 1.97% |
| 2026-01-26 | 1.31 | 1.32 | 1.31 | 1.32 | +0.92% | 0.20 | 2.29% |
| 2026-01-23 | 1.30 | 1.31 | 1.30 | 1.31 | +0.77% | 0.14 | 1.68% |
| 2026-01-22 | 1.28 | 1.30 | 1.28 | 1.30 | +1.17% | 0.12 | 1.44% |
| 2026-01-21 | 1.28 | 1.28 | 1.27 | 1.28 | +0.31% | 0.19 | 2.31% |
| 2026-01-20 | 1.27 | 1.28 | 1.26 | 1.28 | +0.79% | 0.32 | 4.00% |