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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.67 | 1.70 | 1.63 | 1.64 | -3.48% | 0.55 | 16.69% |
| 2026-03-20 | 1.68 | 1.74 | 1.68 | 1.70 | +1.56% | 0.48 | 13.80% |
| 2026-03-19 | 1.68 | 1.70 | 1.66 | 1.67 | -0.83% | 0.56 | 16.37% |
| 2026-03-18 | 1.65 | 1.68 | 1.64 | 1.68 | +2.25% | 0.50 | 14.71% |
| 2026-03-17 | 1.69 | 1.70 | 1.64 | 1.65 | -2.43% | 0.40 | 11.75% |
| 2026-03-16 | 1.66 | 1.69 | 1.65 | 1.69 | +1.87% | 0.42 | 12.33% |
| 2026-03-13 | 1.65 | 1.68 | 1.65 | 1.66 | -0.24% | 0.37 | 10.81% |
| 2026-03-12 | 1.68 | 1.68 | 1.65 | 1.66 | -1.07% | 0.42 | 12.32% |
| 2026-03-11 | 1.66 | 1.70 | 1.66 | 1.68 | +1.33% | 0.41 | 11.75% |
| 2026-03-10 | 1.63 | 1.66 | 1.63 | 1.66 | +3.44% | 0.33 | 9.55% |
| 2026-03-09 | 1.61 | 1.61 | 1.55 | 1.60 | -1.05% | 0.49 | 14.41% |
| 2026-03-06 | 1.61 | 1.63 | 1.59 | 1.62 | +0.43% | 0.43 | 12.57% |
| 2026-03-05 | 1.61 | 1.64 | 1.60 | 1.61 | +2.03% | 0.51 | 14.87% |
| 2026-03-04 | 1.59 | 1.61 | 1.57 | 1.58 | -1.80% | 0.57 | 16.97% |
| 2026-03-03 | 1.65 | 1.67 | 1.61 | 1.61 | -2.25% | 0.49 | 14.17% |
| 2026-03-02 | 1.64 | 1.66 | 1.62 | 1.65 | -0.42% | 0.41 | 11.77% |
| 2026-02-27 | 1.67 | 1.67 | 1.64 | 1.65 | -1.31% | 0.28 | 8.15% |
| 2026-02-26 | 1.68 | 1.69 | 1.66 | 1.67 | -0.30% | 0.31 | 8.76% |
| 2026-02-25 | 1.66 | 1.69 | 1.65 | 1.68 | +1.27% | 0.18 | 5.01% |
| 2026-02-24 | 1.66 | 1.68 | 1.65 | 1.66 | +0.79% | 0.18 | 5.24% |