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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.20 | 1.20 | 1.16 | 1.16 | -3.41% | 13.75 | 15.23% |
| 2026-03-20 | 1.21 | 1.22 | 1.20 | 1.20 | -0.58% | 10.42 | 11.19% |
| 2026-03-19 | 1.22 | 1.22 | 1.21 | 1.21 | -1.71% | 11.10 | 11.81% |
| 2026-03-18 | 1.23 | 1.23 | 1.22 | 1.23 | +0.49% | 12.98 | 13.50% |
| 2026-03-17 | 1.24 | 1.25 | 1.23 | 1.23 | -1.13% | 12.89 | 13.16% |
| 2026-03-16 | 1.24 | 1.24 | 1.23 | 1.24 | -0.32% | 13.48 | 14.05% |
| 2026-03-13 | 1.25 | 1.26 | 1.24 | 1.24 | -0.64% | 11.27 | 11.65% |
| 2026-03-12 | 1.25 | 1.26 | 1.24 | 1.25 | -0.40% | 12.25 | 12.42% |
| 2026-03-11 | 1.25 | 1.26 | 1.25 | 1.26 | +0.40% | 11.87 | 11.83% |
| 2026-03-10 | 1.24 | 1.25 | 1.24 | 1.25 | +1.54% | 11.37 | 11.36% |
| 2026-03-09 | 1.24 | 1.24 | 1.21 | 1.23 | -1.12% | 14.66 | 14.92% |
| 2026-03-06 | 1.24 | 1.25 | 1.23 | 1.25 | +0.32% | 11.09 | 11.27% |
| 2026-03-05 | 1.24 | 1.25 | 1.24 | 1.24 | +1.06% | 13.33 | 13.19% |
| 2026-03-04 | 1.24 | 1.24 | 1.22 | 1.23 | -0.73% | 13.27 | 13.19% |
| 2026-03-03 | 1.27 | 1.27 | 1.24 | 1.24 | -2.67% | 14.79 | 14.67% |
| 2026-03-02 | 1.26 | 1.27 | 1.25 | 1.27 | +0.16% | 11.52 | 11.27% |
| 2026-02-27 | 1.26 | 1.27 | 1.26 | 1.27 | +0.16% | 12.14 | 11.94% |
| 2026-02-26 | 1.27 | 1.27 | 1.26 | 1.27 | +0.08% | 12.06 | 11.84% |
| 2026-02-25 | 1.26 | 1.27 | 1.25 | 1.27 | +0.80% | 12.92 | 12.70% |
| 2026-02-24 | 1.25 | 1.26 | 1.25 | 1.26 | +1.13% | 11.25 | 11.13% |