嘉实中证信息安全主题ETF sz.159613
1.00
+2.57%
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 | 0.98 | 1.00 | 0.97 | 1.00 | +2.57% | 0.15 | 19.29% |
| 2026-05-21 | 1.03 | 1.05 | 0.97 | 0.97 | -4.80% | 0.15 | 21.20% |
| 2026-05-20 | 1.03 | 1.04 | 1.02 | 1.02 | -1.64% | 0.09 | 12.67% |
| 2026-05-19 | 1.02 | 1.04 | 1.00 | 1.04 | +2.27% | 0.08 | 10.49% |
| 2026-05-18 | 1.00 | 1.03 | 1.00 | 1.01 | +0.80% | 0.07 | 9.20% |
| 2026-05-15 | 1.01 | 1.03 | 1.00 | 1.01 | -1.28% | 0.08 | 11.36% |
| 2026-05-14 | 1.07 | 1.07 | 1.02 | 1.02 | -3.87% | 0.11 | 15.66% |
| 2026-05-13 | 1.02 | 1.06 | 1.02 | 1.06 | +2.71% | 0.09 | 12.89% |
| 2026-05-12 | 1.05 | 1.05 | 1.03 | 1.03 | -1.43% | 0.07 | 9.56% |
| 2026-05-11 | 1.04 | 1.06 | 1.04 | 1.05 | +0.67% | 0.10 | 13.70% |
| 2026-05-08 | 1.04 | 1.05 | 1.02 | 1.04 | +0.29% | 0.06 | 7.72% |
| 2026-05-07 | 1.04 | 1.04 | 1.02 | 1.04 | +1.07% | 0.05 | 7.25% |
| 2026-05-06 | 1.00 | 1.04 | 1.00 | 1.03 | +3.32% | 0.07 | 9.62% |
| 2026-04-30 | 0.98 | 0.99 | 0.97 | 0.99 | +0.91% | 0.06 | 8.75% |
| 2026-04-29 | 0.97 | 0.99 | 0.97 | 0.98 | +0.92% | 0.04 | 5.62% |
| 2026-04-28 | 0.99 | 0.99 | 0.97 | 0.97 | -2.21% | 0.04 | 5.14% |
| 2026-04-27 | 0.99 | 1.00 | 0.98 | 1.00 | +0.50% | 0.03 | 4.14% |
| 2026-04-24 | 0.99 | 1.00 | 0.97 | 0.99 | -0.90% | 0.04 | 5.28% |
| 2026-04-23 | 1.01 | 1.02 | 0.99 | 1.00 | -0.69% | 0.04 | 5.62% |
| 2026-04-22 | 0.98 | 1.01 | 0.98 | 1.01 | +2.13% | 0.05 | 7.72% |