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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.09 | 1.09 | 1.07 | 1.07 | -0.92% | 0.72 | 4.48% |
| 2026-04-20 | 1.05 | 1.09 | 1.05 | 1.08 | +3.14% | 0.76 | 4.75% |
| 2026-04-17 | 1.04 | 1.06 | 1.04 | 1.05 | +0.86% | 0.45 | 2.90% |
| 2026-04-16 | 1.04 | 1.05 | 1.03 | 1.04 | -0.10% | 0.64 | 4.16% |
| 2026-04-15 | 1.05 | 1.07 | 1.04 | 1.04 | -0.19% | 1.04 | 6.81% |
| 2026-04-14 | 1.03 | 1.05 | 1.02 | 1.05 | +1.95% | 0.57 | 3.79% |
| 2026-04-13 | 1.00 | 1.03 | 1.00 | 1.03 | +1.28% | 0.45 | 3.04% |
| 2026-04-10 | 1.01 | 1.03 | 1.01 | 1.01 | +0.80% | 0.41 | 2.80% |
| 2026-04-09 | 1.01 | 1.01 | 1.00 | 1.00 | -1.08% | 0.41 | 2.80% |
| 2026-04-08 | 0.98 | 1.02 | 0.98 | 1.02 | +5.07% | 0.44 | 3.05% |
| 2026-04-07 | 0.97 | 0.98 | 0.96 | 0.97 | -0.10% | 0.25 | 1.79% |
| 2026-04-03 | 0.98 | 0.99 | 0.97 | 0.97 | -1.53% | 0.35 | 2.47% |
| 2026-04-02 | 1.00 | 1.01 | 0.98 | 0.98 | -1.99% | 0.35 | 2.41% |
| 2026-04-01 | 1.01 | 1.02 | 1.00 | 1.00 | +0.20% | 0.32 | 2.22% |
| 2026-03-31 | 1.01 | 1.03 | 1.00 | 1.00 | -0.50% | 0.65 | 4.35% |
| 2026-03-30 | 0.98 | 1.01 | 0.97 | 1.01 | +1.31% | 0.49 | 3.34% |
| 2026-03-27 | 0.98 | 1.00 | 0.97 | 0.99 | +0.10% | 0.38 | 2.64% |
| 2026-03-26 | 1.01 | 1.01 | 0.98 | 0.99 | -1.29% | 0.37 | 2.50% |
| 2026-03-25 | 0.99 | 1.01 | 0.99 | 1.00 | +1.93% | 0.52 | 3.49% |
| 2026-03-24 | 0.98 | 0.99 | 0.96 | 0.99 | +2.28% | 0.59 | 4.05% |