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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.66 | 1.66 | 1.64 | 1.65 | -1.08% | 0.19 | 5.52% |
| 2026-02-12 | 1.65 | 1.67 | 1.65 | 1.66 | +1.40% | 0.13 | 3.84% |
| 2026-02-11 | 1.66 | 1.66 | 1.64 | 1.64 | -1.68% | 0.11 | 3.26% |
| 2026-02-10 | 1.67 | 1.68 | 1.67 | 1.67 | -0.24% | 0.19 | 5.41% |
| 2026-02-09 | 1.64 | 1.68 | 1.64 | 1.67 | +3.08% | 0.18 | 5.02% |
| 2026-02-06 | 1.63 | 1.65 | 1.60 | 1.62 | -0.73% | 0.17 | 4.84% |
| 2026-02-05 | 1.64 | 1.66 | 1.62 | 1.63 | -1.63% | 0.44 | 12.24% |
| 2026-02-04 | 1.65 | 1.67 | 1.62 | 1.66 | -0.30% | 0.50 | 14.20% |
| 2026-02-03 | 1.64 | 1.68 | 1.63 | 1.67 | +1.40% | 0.45 | 12.62% |
| 2026-02-02 | 1.68 | 1.71 | 1.64 | 1.64 | -2.49% | 0.48 | 13.25% |
| 2026-01-30 | 1.66 | 1.69 | 1.63 | 1.69 | +2.12% | 0.57 | 15.31% |
| 2026-01-29 | 1.65 | 1.68 | 1.65 | 1.65 | -0.30% | 0.34 | 9.15% |
| 2026-01-28 | 1.66 | 1.67 | 1.64 | 1.66 | -0.36% | 0.48 | 12.64% |
| 2026-01-27 | 1.65 | 1.67 | 1.63 | 1.66 | +0.67% | 0.57 | 14.88% |
| 2026-01-26 | 1.66 | 1.67 | 1.64 | 1.65 | -0.72% | 0.47 | 11.99% |
| 2026-01-23 | 1.66 | 1.67 | 1.65 | 1.66 | +0.12% | 0.55 | 13.64% |
| 2026-01-22 | 1.65 | 1.67 | 1.63 | 1.66 | +1.03% | 0.57 | 13.84% |
| 2026-01-21 | 1.64 | 1.67 | 1.63 | 1.64 | +0.49% | 0.56 | 13.66% |
| 2026-01-20 | 1.67 | 1.67 | 1.63 | 1.64 | -1.92% | 0.57 | 13.86% |
| 2026-01-19 | 1.67 | 1.69 | 1.66 | 1.67 | -0.89% | 0.51 | 11.94% |