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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.55 | 1.56 | 1.54 | 1.55 | +0.06% | 0.03 | 1.10% |
| 2026-02-12 | 1.52 | 1.55 | 1.52 | 1.54 | +1.51% | 0.02 | 0.83% |
| 2026-02-11 | 1.54 | 1.54 | 1.52 | 1.52 | -1.04% | 0.01 | 0.36% |
| 2026-02-10 | 1.54 | 1.55 | 1.53 | 1.54 | +0.79% | 0.01 | 0.56% |
| 2026-02-09 | 1.51 | 1.53 | 1.50 | 1.53 | +2.55% | 0.02 | 0.71% |
| 2026-02-06 | 1.49 | 1.50 | 1.47 | 1.49 | +0.20% | 0.03 | 1.15% |
| 2026-02-05 | 1.49 | 1.49 | 1.47 | 1.49 | -1.39% | 0.02 | 0.72% |
| 2026-02-04 | 1.52 | 1.52 | 1.48 | 1.51 | -0.92% | 0.01 | 0.24% |
| 2026-02-03 | 1.50 | 1.52 | 1.49 | 1.52 | +1.67% | 0.01 | 0.38% |
| 2026-02-02 | 1.54 | 1.55 | 1.49 | 1.50 | -4.04% | 0.02 | 0.81% |
| 2026-01-30 | 1.55 | 1.57 | 1.52 | 1.56 | +0.13% | 0.02 | 0.80% |
| 2026-01-29 | 1.60 | 1.60 | 1.56 | 1.56 | -3.11% | 0.02 | 0.89% |
| 2026-01-28 | 1.60 | 1.61 | 1.58 | 1.61 | +0.94% | 0.04 | 1.49% |
| 2026-01-27 | 1.58 | 1.60 | 1.55 | 1.59 | +1.14% | 0.05 | 1.87% |
| 2026-01-26 | 1.60 | 1.61 | 1.57 | 1.57 | -1.99% | 0.07 | 2.51% |
| 2026-01-23 | 1.59 | 1.61 | 1.57 | 1.60 | +0.38% | 0.04 | 1.38% |
| 2026-01-22 | 1.63 | 1.63 | 1.58 | 1.60 | +0.19% | 0.04 | 1.38% |
| 2026-01-21 | 1.55 | 1.61 | 1.55 | 1.60 | +3.03% | 0.04 | 1.60% |
| 2026-01-20 | 1.59 | 1.59 | 1.54 | 1.55 | -1.84% | 0.07 | 2.58% |
| 2026-01-19 | 1.58 | 1.59 | 1.57 | 1.58 | -0.19% | 0.05 | 1.99% |