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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.25 | 1.25 | 1.24 | 1.24 | -1.19% | 13.52 | 13.27% |
| 2026-02-12 | 1.25 | 1.26 | 1.25 | 1.26 | +0.40% | 14.15 | 13.57% |
| 2026-02-11 | 1.25 | 1.26 | 1.25 | 1.25 | -0.16% | 9.35 | 8.96% |
| 2026-02-10 | 1.25 | 1.26 | 1.25 | 1.25 | +0.16% | 10.63 | 10.15% |
| 2026-02-09 | 1.24 | 1.25 | 1.24 | 1.25 | +1.70% | 12.13 | 11.63% |
| 2026-02-06 | 1.23 | 1.24 | 1.22 | 1.23 | -0.32% | 12.44 | 12.19% |
| 2026-02-05 | 1.25 | 1.25 | 1.23 | 1.24 | -1.20% | 12.98 | 12.71% |
| 2026-02-04 | 1.24 | 1.25 | 1.23 | 1.25 | +0.64% | 12.07 | 11.76% |
| 2026-02-03 | 1.22 | 1.24 | 1.22 | 1.24 | +2.14% | 12.07 | 11.87% |
| 2026-02-02 | 1.24 | 1.25 | 1.22 | 1.22 | -2.80% | 14.85 | 14.67% |
| 2026-01-30 | 1.27 | 1.27 | 1.23 | 1.25 | -1.42% | 12.82 | 12.46% |
| 2026-01-29 | 1.26 | 1.27 | 1.26 | 1.27 | +0.47% | 13.91 | 13.24% |
| 2026-01-28 | 1.26 | 1.27 | 1.26 | 1.26 | +0.40% | 13.02 | 12.33% |
| 2026-01-27 | 1.26 | 1.27 | 1.25 | 1.26 | -0.08% | 12.97 | 12.30% |
| 2026-01-26 | 1.26 | 1.27 | 1.25 | 1.26 | +0.08% | 13.31 | 12.56% |
| 2026-01-23 | 1.25 | 1.26 | 1.25 | 1.26 | +0.24% | 13.47 | 12.68% |
| 2026-01-22 | 1.25 | 1.26 | 1.25 | 1.26 | +0.16% | 14.50 | 13.53% |
| 2026-01-21 | 1.25 | 1.26 | 1.25 | 1.25 | +0.32% | 15.06 | 13.88% |
| 2026-01-20 | 1.25 | 1.26 | 1.24 | 1.25 | -0.32% | 19.08 | 18.27% |
| 2026-01-19 | 1.25 | 1.26 | 1.25 | 1.25 | +0.32% | 12.10 | 11.43% |