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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.12 | 1.14 | 1.12 | 1.13 | +0.71% | 0.61 | 3.49% |
| 2026-02-12 | 1.12 | 1.13 | 1.11 | 1.12 | +0.90% | 0.49 | 2.82% |
| 2026-02-11 | 1.13 | 1.14 | 1.11 | 1.11 | -1.06% | 0.38 | 2.19% |
| 2026-02-10 | 1.13 | 1.14 | 1.11 | 1.13 | -0.53% | 0.49 | 2.82% |
| 2026-02-09 | 1.12 | 1.14 | 1.12 | 1.13 | +1.71% | 0.49 | 2.80% |
| 2026-02-06 | 1.13 | 1.14 | 1.11 | 1.11 | -1.76% | 0.42 | 2.44% |
| 2026-02-05 | 1.13 | 1.16 | 1.13 | 1.13 | -1.39% | 0.63 | 3.62% |
| 2026-02-04 | 1.15 | 1.17 | 1.13 | 1.15 | +0.35% | 0.90 | 5.04% |
| 2026-02-03 | 1.10 | 1.15 | 1.10 | 1.15 | +4.37% | 1.18 | 6.66% |
| 2026-02-02 | 1.12 | 1.14 | 1.09 | 1.10 | -1.35% | 1.02 | 5.76% |
| 2026-01-30 | 1.13 | 1.14 | 1.09 | 1.11 | -2.02% | 1.03 | 5.76% |
| 2026-01-29 | 1.15 | 1.17 | 1.14 | 1.14 | -1.81% | 1.02 | 5.52% |
| 2026-01-28 | 1.18 | 1.18 | 1.15 | 1.16 | -1.87% | 1.04 | 5.62% |
| 2026-01-27 | 1.14 | 1.18 | 1.14 | 1.18 | +2.17% | 1.19 | 6.56% |
| 2026-01-26 | 1.22 | 1.22 | 1.15 | 1.15 | -5.87% | 1.54 | 8.53% |
| 2026-01-23 | 1.19 | 1.23 | 1.18 | 1.23 | +3.29% | 1.32 | 7.13% |
| 2026-01-22 | 1.15 | 1.19 | 1.15 | 1.19 | +3.31% | 1.37 | 7.51% |
| 2026-01-21 | 1.13 | 1.17 | 1.13 | 1.15 | +0.35% | 0.75 | 4.20% |
| 2026-01-20 | 1.18 | 1.19 | 1.13 | 1.15 | -3.05% | 1.92 | 10.62% |
| 2026-01-19 | 1.13 | 1.20 | 1.13 | 1.18 | +2.61% | 2.37 | 12.78% |