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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.00 | 1.00 | 0.96 | 0.96 | -4.55% | 0.73 | 4.87% |
| 2026-03-20 | 1.04 | 1.05 | 1.01 | 1.01 | -2.88% | 0.43 | 2.73% |
| 2026-03-19 | 1.06 | 1.06 | 1.04 | 1.04 | -2.89% | 0.56 | 3.49% |
| 2026-03-18 | 1.05 | 1.07 | 1.04 | 1.07 | +1.71% | 0.54 | 3.31% |
| 2026-03-17 | 1.09 | 1.09 | 1.05 | 1.05 | -2.68% | 0.48 | 2.90% |
| 2026-03-16 | 1.08 | 1.09 | 1.06 | 1.08 | -0.37% | 0.50 | 3.01% |
| 2026-03-13 | 1.11 | 1.11 | 1.08 | 1.09 | -3.04% | 1.19 | 6.74% |
| 2026-03-12 | 1.14 | 1.14 | 1.11 | 1.12 | -2.10% | 0.77 | 4.20% |
| 2026-03-11 | 1.16 | 1.16 | 1.14 | 1.14 | -1.46% | 0.49 | 2.61% |
| 2026-03-10 | 1.14 | 1.17 | 1.14 | 1.16 | +1.84% | 0.49 | 2.62% |
| 2026-03-09 | 1.15 | 1.15 | 1.12 | 1.14 | -1.72% | 0.59 | 3.20% |
| 2026-03-06 | 1.15 | 1.18 | 1.14 | 1.16 | +0.78% | 0.86 | 4.60% |
| 2026-03-05 | 1.15 | 1.16 | 1.13 | 1.15 | +0.96% | 0.70 | 3.78% |
| 2026-03-04 | 1.09 | 1.15 | 1.09 | 1.14 | +1.33% | 1.04 | 5.74% |
| 2026-03-03 | 1.23 | 1.23 | 1.12 | 1.12 | -7.86% | 1.34 | 7.44% |
| 2026-03-02 | 1.19 | 1.23 | 1.18 | 1.22 | +3.74% | 1.01 | 5.38% |
| 2026-02-27 | 1.18 | 1.19 | 1.17 | 1.18 | -0.68% | 0.81 | 4.46% |
| 2026-02-26 | 1.16 | 1.19 | 1.15 | 1.19 | +1.46% | 1.33 | 7.46% |
| 2026-02-25 | 1.14 | 1.17 | 1.14 | 1.17 | +2.19% | 0.63 | 3.61% |
| 2026-02-24 | 1.14 | 1.15 | 1.13 | 1.14 | +0.88% | 0.59 | 3.39% |