嘉实创业板50ETF sz.159373
2.03
+2.94%
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 | 1.98 | 2.03 | 1.98 | 2.03 | +2.94% | 0.55 | 19.63% |
| 2026-05-21 | 2.03 | 2.07 | 1.97 | 1.97 | -2.09% | 0.66 | 23.30% |
| 2026-05-20 | 2.00 | 2.03 | 2.00 | 2.01 | +0.45% | 0.68 | 24.22% |
| 2026-05-19 | 2.02 | 2.02 | 1.96 | 2.00 | -0.55% | 0.71 | 26.34% |
| 2026-05-18 | 2.00 | 2.04 | 2.00 | 2.02 | -0.20% | 0.54 | 19.34% |
| 2026-05-15 | 2.04 | 2.06 | 1.99 | 2.02 | -1.03% | 0.71 | 25.67% |
| 2026-05-14 | 2.10 | 2.11 | 2.03 | 2.04 | -2.02% | 0.65 | 22.84% |
| 2026-05-13 | 2.00 | 2.08 | 2.00 | 2.08 | +3.12% | 0.56 | 19.73% |
| 2026-05-12 | 2.04 | 2.04 | 2.00 | 2.02 | +0.40% | 0.51 | 17.32% |
| 2026-05-11 | 1.96 | 2.02 | 1.95 | 2.01 | +3.34% | 0.71 | 25.35% |
| 2026-05-08 | 1.94 | 1.97 | 1.94 | 1.95 | -0.82% | 0.55 | 19.38% |
| 2026-05-07 | 1.95 | 1.97 | 1.92 | 1.96 | +1.55% | 0.53 | 18.61% |
| 2026-05-06 | 1.92 | 1.95 | 1.91 | 1.93 | +3.04% | 0.49 | 18.23% |
| 2026-04-30 | 1.89 | 1.90 | 1.87 | 1.88 | -0.16% | 0.46 | 16.37% |
| 2026-04-29 | 1.83 | 1.89 | 1.82 | 1.88 | +1.84% | 0.37 | 13.61% |
| 2026-04-28 | 1.84 | 1.86 | 1.83 | 1.84 | -1.18% | 0.56 | 21.64% |
| 2026-04-27 | 1.89 | 1.89 | 1.86 | 1.87 | -1.11% | 0.36 | 13.96% |
| 2026-04-24 | 1.91 | 1.91 | 1.86 | 1.89 | -1.56% | 0.53 | 20.20% |
| 2026-04-23 | 1.93 | 1.95 | 1.89 | 1.92 | -0.78% | 0.37 | 13.83% |
| 2026-04-22 | 1.90 | 1.93 | 1.88 | 1.93 | +2.11% | 0.47 | 17.84% |