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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.88 | 1.90 | 1.85 | 1.89 | +0.48% | 0.30 | 11.60% |
| 2026-04-20 | 1.89 | 1.89 | 1.86 | 1.88 | -0.16% | 0.32 | 12.21% |
| 2026-04-17 | 1.90 | 1.90 | 1.79 | 1.89 | +2.00% | 0.32 | 11.68% |
| 2026-04-16 | 1.79 | 1.85 | 1.79 | 1.85 | +3.47% | 0.32 | 10.49% |
| 2026-04-15 | 1.84 | 1.84 | 1.77 | 1.79 | -1.00% | 0.36 | 10.91% |
| 2026-04-14 | 1.78 | 1.81 | 1.78 | 1.81 | +2.15% | 1.47 | 40.55% |
| 2026-04-13 | 1.75 | 1.78 | 1.75 | 1.77 | +1.03% | 0.49 | 13.84% |
| 2026-04-10 | 1.69 | 1.76 | 1.69 | 1.75 | +4.29% | 0.44 | 12.93% |
| 2026-04-09 | 1.68 | 1.69 | 1.64 | 1.68 | -0.71% | 0.34 | 10.35% |
| 2026-04-08 | 1.64 | 1.69 | 1.62 | 1.69 | +6.29% | 0.19 | 5.83% |
| 2026-04-07 | 1.59 | 1.60 | 1.58 | 1.59 | +0.06% | 0.33 | 10.50% |
| 2026-04-03 | 1.60 | 1.61 | 1.59 | 1.59 | -0.56% | 0.36 | 10.98% |
| 2026-04-02 | 1.63 | 1.63 | 1.59 | 1.60 | -2.32% | 0.47 | 14.55% |
| 2026-04-01 | 1.63 | 1.64 | 1.61 | 1.64 | +1.87% | 0.48 | 14.75% |
| 2026-03-31 | 1.64 | 1.65 | 1.60 | 1.61 | -2.55% | 0.47 | 14.78% |
| 2026-03-30 | 1.66 | 1.66 | 1.62 | 1.65 | -0.72% | 0.48 | 14.86% |
| 2026-03-27 | 1.65 | 1.68 | 1.63 | 1.66 | +0.30% | 0.31 | 9.35% |
| 2026-03-26 | 1.66 | 1.69 | 1.65 | 1.66 | -1.14% | 0.45 | 13.61% |
| 2026-03-25 | 1.65 | 1.68 | 1.65 | 1.67 | +1.89% | 0.35 | 10.48% |
| 2026-03-24 | 1.66 | 1.66 | 1.59 | 1.64 | +0.43% | 0.53 | 16.42% |