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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.08 | 1.12 | 1.08 | 1.09 | +0.18% | 0.10 | 16.20% |
| 2026-02-12 | 1.07 | 1.10 | 1.07 | 1.09 | +2.06% | 0.04 | 6.26% |
| 2026-02-11 | 1.07 | 1.08 | 1.07 | 1.07 | +0.19% | 0.04 | 6.16% |
| 2026-02-10 | 1.06 | 1.07 | 1.06 | 1.07 | +0.85% | 0.05 | 7.94% |
| 2026-02-09 | 1.04 | 1.06 | 1.04 | 1.06 | +3.32% | 0.05 | 7.69% |
| 2026-02-06 | 1.03 | 1.04 | 1.01 | 1.02 | -0.49% | 0.03 | 4.32% |
| 2026-02-05 | 1.02 | 1.03 | 1.02 | 1.03 | -0.10% | 0.04 | 5.95% |
| 2026-02-04 | 1.05 | 1.05 | 1.02 | 1.03 | -1.90% | 0.06 | 10.15% |
| 2026-02-03 | 1.03 | 1.05 | 1.02 | 1.05 | +3.14% | 0.07 | 10.51% |
| 2026-02-02 | 1.04 | 1.05 | 1.02 | 1.02 | -2.77% | 0.03 | 5.11% |
| 2026-01-30 | 1.05 | 1.06 | 1.03 | 1.05 | -1.96% | 0.07 | 10.57% |
| 2026-01-29 | 1.06 | 1.09 | 1.05 | 1.07 | -0.37% | 0.08 | 11.96% |
| 2026-01-28 | 1.07 | 1.10 | 1.07 | 1.07 | +0.37% | 0.06 | 9.47% |
| 2026-01-27 | 1.06 | 1.07 | 1.04 | 1.07 | +0.47% | 0.04 | 5.93% |
| 2026-01-26 | 1.08 | 1.09 | 1.05 | 1.06 | -1.39% | 0.05 | 7.46% |
| 2026-01-23 | 1.07 | 1.08 | 1.06 | 1.08 | +1.12% | 0.08 | 12.90% |
| 2026-01-22 | 1.06 | 1.07 | 1.06 | 1.07 | +1.23% | 0.07 | 11.26% |
| 2026-01-21 | 1.02 | 1.06 | 1.02 | 1.05 | +1.74% | 0.06 | 9.38% |
| 2026-01-20 | 1.06 | 1.06 | 1.03 | 1.04 | -1.99% | 0.06 | 8.88% |
| 2026-01-19 | 1.07 | 1.07 | 1.05 | 1.06 | -1.58% | 0.07 | 11.00% |