嘉实中证高端装备细分50ETF sz.159638
1.02
+1.39%
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 | 1.00 | 1.02 | 1.00 | 1.02 | +1.39% | 0.51 | 3.20% |
| 2026-05-21 | 1.03 | 1.05 | 1.00 | 1.00 | -2.43% | 0.85 | 5.26% |
| 2026-05-20 | 1.03 | 1.03 | 1.02 | 1.03 | -0.77% | 0.97 | 6.18% |
| 2026-05-19 | 1.04 | 1.04 | 1.01 | 1.04 | -0.10% | 0.64 | 4.07% |
| 2026-05-18 | 1.04 | 1.05 | 1.03 | 1.04 | +0.10% | 0.58 | 3.67% |
| 2026-05-15 | 1.06 | 1.07 | 1.03 | 1.04 | -2.90% | 1.17 | 7.33% |
| 2026-05-14 | 1.13 | 1.13 | 1.07 | 1.07 | -5.15% | 1.23 | 7.29% |
| 2026-05-13 | 1.11 | 1.13 | 1.10 | 1.13 | +0.45% | 0.73 | 4.23% |
| 2026-05-12 | 1.13 | 1.13 | 1.10 | 1.12 | -0.71% | 0.95 | 5.50% |
| 2026-05-11 | 1.13 | 1.14 | 1.12 | 1.13 | +1.07% | 0.87 | 4.98% |
| 2026-05-08 | 1.08 | 1.12 | 1.07 | 1.12 | +2.95% | 1.04 | 6.17% |
| 2026-05-07 | 1.07 | 1.08 | 1.06 | 1.08 | +1.78% | 0.69 | 4.18% |
| 2026-05-06 | 1.04 | 1.07 | 1.04 | 1.07 | +3.00% | 0.71 | 4.29% |
| 2026-04-30 | 1.01 | 1.04 | 1.01 | 1.03 | +1.97% | 0.64 | 3.99% |
| 2026-04-29 | 1.00 | 1.02 | 1.00 | 1.01 | +0.49% | 0.57 | 3.63% |
| 2026-04-28 | 1.04 | 1.04 | 1.01 | 1.01 | -2.79% | 0.61 | 3.87% |
| 2026-04-27 | 1.03 | 1.04 | 1.02 | 1.04 | 0.00% | 0.81 | 5.15% |
| 2026-04-24 | 1.06 | 1.06 | 1.04 | 1.04 | -2.44% | 0.58 | 3.66% |
| 2026-04-23 | 1.08 | 1.09 | 1.06 | 1.06 | -1.21% | 0.78 | 4.72% |
| 2026-04-22 | 1.07 | 1.08 | 1.06 | 1.08 | +0.28% | 0.70 | 4.33% |