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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.96 | 0.96 | 0.91 | 0.92 | -5.37% | 0.05 | 7.36% |
| 2026-03-20 | 1.00 | 1.01 | 0.97 | 0.97 | -3.29% | 0.04 | 5.98% |
| 2026-03-19 | 1.01 | 1.02 | 1.00 | 1.00 | -1.76% | 0.04 | 6.05% |
| 2026-03-18 | 0.98 | 1.02 | 0.98 | 1.02 | +3.66% | 0.05 | 6.90% |
| 2026-03-17 | 1.01 | 1.01 | 0.98 | 0.98 | -2.86% | 0.04 | 6.00% |
| 2026-03-16 | 1.01 | 1.01 | 0.99 | 1.01 | +0.10% | 0.04 | 6.48% |
| 2026-03-13 | 1.03 | 1.05 | 1.01 | 1.01 | -3.25% | 0.06 | 9.14% |
| 2026-03-12 | 1.04 | 1.06 | 1.04 | 1.05 | -0.19% | 0.07 | 10.15% |
| 2026-03-11 | 1.07 | 1.07 | 1.04 | 1.05 | -0.47% | 0.06 | 9.24% |
| 2026-03-10 | 1.04 | 1.07 | 1.04 | 1.05 | +1.35% | 0.04 | 6.28% |
| 2026-03-09 | 1.01 | 1.04 | 0.99 | 1.04 | +2.77% | 0.07 | 10.51% |
| 2026-03-06 | 1.01 | 1.01 | 1.00 | 1.01 | +0.40% | 0.04 | 6.32% |
| 2026-03-05 | 0.99 | 1.01 | 0.99 | 1.01 | +2.23% | 0.06 | 9.05% |
| 2026-03-04 | 0.99 | 1.00 | 0.89 | 0.98 | -0.71% | 0.03 | 4.30% |
| 2026-03-03 | 1.05 | 1.05 | 0.99 | 0.99 | -5.52% | 0.06 | 10.47% |
| 2026-03-02 | 1.05 | 1.07 | 1.04 | 1.05 | -2.33% | 0.07 | 10.71% |
| 2026-02-27 | 1.06 | 1.09 | 1.06 | 1.07 | +1.42% | 0.04 | 6.07% |
| 2026-02-26 | 1.06 | 1.07 | 1.05 | 1.06 | +0.38% | 0.03 | 4.96% |
| 2026-02-25 | 1.06 | 1.06 | 1.05 | 1.06 | -0.28% | 0.06 | 8.63% |
| 2026-02-24 | 1.09 | 1.10 | 1.05 | 1.06 | -3.20% | 0.12 | 17.59% |