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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.26 | 1.26 | 1.25 | 1.26 | 0.00% | 10.04 | 11.35% |
| 2026-04-20 | 1.25 | 1.26 | 1.25 | 1.26 | +0.64% | 9.88 | 11.10% |
| 2026-04-17 | 1.25 | 1.26 | 1.25 | 1.25 | 0.00% | 10.22 | 11.41% |
| 2026-04-16 | 1.24 | 1.25 | 1.24 | 1.25 | +1.29% | 11.75 | 13.05% |
| 2026-04-15 | 1.25 | 1.25 | 1.23 | 1.24 | -0.32% | 10.59 | 11.93% |
| 2026-04-14 | 1.24 | 1.25 | 1.23 | 1.24 | +1.14% | 9.82 | 11.05% |
| 2026-04-13 | 1.22 | 1.23 | 1.22 | 1.23 | +0.24% | 8.96 | 10.18% |
| 2026-04-10 | 1.21 | 1.24 | 1.21 | 1.23 | +1.41% | 9.79 | 10.98% |
| 2026-04-09 | 1.21 | 1.22 | 1.20 | 1.21 | -0.41% | 10.93 | 12.17% |
| 2026-04-08 | 1.19 | 1.22 | 1.19 | 1.22 | +3.94% | 13.85 | 14.72% |
| 2026-04-07 | 1.17 | 1.18 | 1.17 | 1.17 | +0.09% | 9.84 | 10.76% |
| 2026-04-03 | 1.18 | 1.18 | 1.17 | 1.17 | -0.85% | 8.99 | 9.76% |
| 2026-04-02 | 1.19 | 1.19 | 1.17 | 1.18 | -1.34% | 9.60 | 10.19% |
| 2026-04-01 | 1.19 | 1.20 | 1.19 | 1.19 | +1.44% | 12.37 | 12.69% |
| 2026-03-31 | 1.19 | 1.20 | 1.18 | 1.18 | -1.09% | 14.23 | 14.87% |
| 2026-03-30 | 1.18 | 1.19 | 1.17 | 1.19 | +0.08% | 12.58 | 13.36% |
| 2026-03-27 | 1.17 | 1.20 | 1.17 | 1.19 | +0.68% | 10.64 | 11.29% |
| 2026-03-26 | 1.20 | 1.20 | 1.18 | 1.18 | -1.34% | 10.56 | 11.16% |
| 2026-03-25 | 1.18 | 1.20 | 1.18 | 1.20 | +1.79% | 10.73 | 11.31% |
| 2026-03-24 | 1.17 | 1.18 | 1.15 | 1.18 | +1.20% | 11.11 | 12.18% |