嘉实中证A500ETF sz.159351
1.30
+1.41%
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 | 1.28 | 1.30 | 1.28 | 1.30 | +1.41% | 7.23 | 9.34% |
| 2026-05-21 | 1.31 | 1.32 | 1.28 | 1.28 | -1.61% | 5.77 | 7.36% |
| 2026-05-20 | 1.29 | 1.31 | 1.29 | 1.30 | +0.31% | 6.61 | 8.53% |
| 2026-05-19 | 1.29 | 1.30 | 1.27 | 1.30 | +0.46% | 7.33 | 9.40% |
| 2026-05-18 | 1.29 | 1.30 | 1.28 | 1.29 | -0.46% | 9.37 | 11.66% |
| 2026-05-15 | 1.31 | 1.32 | 1.29 | 1.30 | -1.37% | 7.67 | 9.38% |
| 2026-05-14 | 1.34 | 1.35 | 1.31 | 1.32 | -1.72% | 8.27 | 9.77% |
| 2026-05-13 | 1.32 | 1.34 | 1.32 | 1.34 | +1.06% | 6.04 | 7.11% |
| 2026-05-12 | 1.33 | 1.33 | 1.32 | 1.32 | -0.38% | 5.30 | 6.21% |
| 2026-05-11 | 1.31 | 1.33 | 1.31 | 1.33 | +1.84% | 6.21 | 7.31% |
| 2026-05-08 | 1.31 | 1.31 | 1.30 | 1.31 | -0.46% | 5.75 | 6.84% |
| 2026-05-07 | 1.30 | 1.31 | 1.30 | 1.31 | +0.77% | 6.36 | 7.50% |
| 2026-05-06 | 1.28 | 1.31 | 1.28 | 1.30 | +1.88% | 6.41 | 7.58% |
| 2026-04-30 | 1.28 | 1.28 | 1.27 | 1.28 | +0.24% | 7.31 | 8.68% |
| 2026-04-29 | 1.25 | 1.28 | 1.25 | 1.27 | +1.27% | 7.80 | 9.36% |
| 2026-04-28 | 1.26 | 1.27 | 1.25 | 1.26 | -0.47% | 9.04 | 10.77% |
| 2026-04-27 | 1.26 | 1.27 | 1.26 | 1.26 | +0.16% | 7.72 | 9.11% |
| 2026-04-24 | 1.26 | 1.27 | 1.25 | 1.26 | -0.55% | 8.02 | 9.53% |
| 2026-04-23 | 1.27 | 1.28 | 1.26 | 1.27 | -0.31% | 11.18 | 12.82% |
| 2026-04-22 | 1.26 | 1.27 | 1.26 | 1.27 | +1.03% | 8.86 | 10.16% |