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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.56 | 1.56 | 1.53 | 1.55 | -1.21% | 0.03 | 2.16% |
| 2026-04-20 | 1.55 | 1.57 | 1.55 | 1.56 | +2.22% | 0.04 | 2.60% |
| 2026-04-17 | 1.52 | 1.54 | 1.52 | 1.53 | +0.86% | 0.02 | 1.16% |
| 2026-04-16 | 1.51 | 1.52 | 1.50 | 1.52 | +0.60% | 0.01 | 0.93% |
| 2026-04-15 | 1.53 | 1.54 | 1.50 | 1.51 | -0.59% | 0.02 | 1.52% |
| 2026-04-14 | 1.49 | 1.52 | 1.49 | 1.52 | +1.61% | 0.02 | 1.53% |
| 2026-04-13 | 1.48 | 1.51 | 1.48 | 1.49 | +0.81% | 0.02 | 1.81% |
| 2026-04-10 | 1.47 | 1.50 | 1.47 | 1.48 | +1.44% | 0.12 | 8.78% |
| 2026-04-09 | 1.44 | 1.47 | 1.43 | 1.46 | +0.62% | 0.04 | 2.95% |
| 2026-04-08 | 1.38 | 1.45 | 1.38 | 1.45 | +6.14% | 0.43 | 24.66% |
| 2026-04-07 | 1.37 | 1.38 | 1.37 | 1.37 | +1.03% | 0.02 | 0.92% |
| 2026-04-03 | 1.36 | 1.37 | 1.35 | 1.35 | -0.07% | 0.01 | 0.31% |
| 2026-04-02 | 1.40 | 1.40 | 1.35 | 1.35 | -2.87% | 0.01 | 0.66% |
| 2026-04-01 | 1.37 | 1.40 | 1.37 | 1.40 | +2.27% | 0.00 | 0.29% |
| 2026-03-31 | 1.39 | 1.40 | 1.36 | 1.36 | -2.15% | 0.29 | 15.17% |
| 2026-03-30 | 1.39 | 1.39 | 1.36 | 1.39 | +0.14% | 0.01 | 0.40% |
| 2026-03-27 | 1.39 | 1.40 | 1.36 | 1.39 | +0.51% | 0.01 | 0.47% |
| 2026-03-26 | 1.42 | 1.42 | 1.38 | 1.39 | -2.19% | 0.01 | 0.37% |
| 2026-03-25 | 1.40 | 1.43 | 1.40 | 1.42 | +2.39% | 0.02 | 1.05% |
| 2026-03-24 | 1.37 | 1.38 | 1.35 | 1.38 | +1.69% | 0.01 | 0.71% |