嘉实中证诚通国企数字经济ETF sz.159389
1.90
+2.10%
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 | 1.86 | 1.90 | 1.85 | 1.90 | +2.10% | 0.17 | 10.53% |
| 2026-05-21 | 1.97 | 1.99 | 1.85 | 1.86 | -4.27% | 0.10 | 5.91% |
| 2026-05-20 | 1.88 | 1.94 | 1.85 | 1.94 | +2.64% | 0.06 | 3.71% |
| 2026-05-19 | 1.84 | 1.89 | 1.79 | 1.89 | +2.99% | 0.08 | 5.18% |
| 2026-05-18 | 1.78 | 1.86 | 1.78 | 1.84 | +2.80% | 0.08 | 5.15% |
| 2026-05-15 | 1.81 | 1.86 | 1.75 | 1.79 | -1.11% | 0.08 | 4.97% |
| 2026-05-14 | 1.87 | 1.89 | 1.81 | 1.81 | -3.01% | 0.07 | 4.69% |
| 2026-05-13 | 1.83 | 1.87 | 1.78 | 1.86 | +1.42% | 0.04 | 2.82% |
| 2026-05-12 | 1.83 | 1.86 | 1.81 | 1.84 | +0.27% | 0.11 | 7.27% |
| 2026-05-11 | 1.77 | 1.84 | 1.77 | 1.83 | +4.21% | 0.06 | 3.56% |
| 2026-05-08 | 1.78 | 1.78 | 1.73 | 1.76 | -1.18% | 0.04 | 2.70% |
| 2026-05-07 | 1.75 | 1.78 | 1.74 | 1.78 | +1.54% | 0.03 | 2.16% |
| 2026-05-06 | 1.70 | 1.80 | 1.70 | 1.75 | +4.16% | 0.08 | 5.27% |
| 2026-04-30 | 1.63 | 1.69 | 1.63 | 1.68 | +3.70% | 0.06 | 4.43% |
| 2026-04-29 | 1.61 | 1.62 | 1.59 | 1.62 | -0.12% | 0.04 | 2.80% |
| 2026-04-28 | 1.64 | 1.66 | 1.62 | 1.62 | -1.75% | 0.03 | 2.17% |
| 2026-04-27 | 1.60 | 1.66 | 1.60 | 1.65 | +3.90% | 0.05 | 3.27% |
| 2026-04-24 | 1.57 | 1.60 | 1.55 | 1.59 | +1.14% | 0.06 | 4.25% |
| 2026-04-23 | 1.59 | 1.60 | 1.56 | 1.57 | -0.69% | 0.06 | 4.28% |
| 2026-04-22 | 1.54 | 1.58 | 1.54 | 1.58 | +2.46% | 0.03 | 1.88% |