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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.01 | 1.01 | 0.98 | 0.99 | -2.28% | 0.07 | 11.12% |
| 2026-04-20 | 1.00 | 1.02 | 1.00 | 1.01 | +0.70% | 0.04 | 6.31% |
| 2026-04-17 | 1.00 | 1.01 | 1.00 | 1.00 | 0.00% | 0.04 | 6.01% |
| 2026-04-16 | 0.98 | 1.00 | 0.98 | 1.00 | +2.24% | 0.05 | 7.58% |
| 2026-04-15 | 0.99 | 0.99 | 0.98 | 0.98 | -0.81% | 0.04 | 5.78% |
| 2026-04-14 | 0.99 | 0.99 | 0.98 | 0.99 | +1.23% | 0.06 | 8.45% |
| 2026-04-13 | 0.96 | 0.98 | 0.95 | 0.98 | +1.24% | 0.03 | 4.53% |
| 2026-04-10 | 0.97 | 0.97 | 0.96 | 0.96 | +1.15% | 0.02 | 3.11% |
| 2026-04-09 | 0.95 | 0.96 | 0.95 | 0.95 | -1.55% | 0.04 | 6.09% |
| 2026-04-08 | 0.93 | 0.97 | 0.93 | 0.97 | +6.72% | 0.05 | 6.72% |
| 2026-04-07 | 0.91 | 0.92 | 0.90 | 0.91 | +0.11% | 0.03 | 4.28% |
| 2026-04-03 | 0.91 | 0.92 | 0.90 | 0.91 | 0.00% | 0.01 | 2.27% |
| 2026-04-02 | 0.94 | 0.94 | 0.90 | 0.91 | -3.51% | 0.05 | 7.74% |
| 2026-04-01 | 0.93 | 0.94 | 0.93 | 0.94 | +2.17% | 0.03 | 4.17% |
| 2026-03-31 | 0.93 | 0.94 | 0.92 | 0.92 | -1.08% | 0.02 | 2.58% |
| 2026-03-30 | 0.92 | 0.93 | 0.90 | 0.93 | -0.11% | 0.02 | 3.50% |
| 2026-03-27 | 0.93 | 0.94 | 0.91 | 0.93 | -0.11% | 0.03 | 3.98% |
| 2026-03-26 | 0.96 | 0.96 | 0.93 | 0.93 | -2.71% | 0.04 | 6.85% |
| 2026-03-25 | 0.93 | 0.97 | 0.93 | 0.96 | +2.68% | 0.03 | 5.25% |
| 2026-03-24 | 0.92 | 0.93 | 0.91 | 0.93 | +1.74% | 0.03 | 4.64% |