嘉实创业板增强策略ETF sz.159675
1.64
+3.28%
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 | 1.59 | 1.64 | 1.59 | 1.64 | +3.28% | 0.06 | 6.61% |
| 2026-05-21 | 1.63 | 1.67 | 1.58 | 1.59 | -2.46% | 0.07 | 8.80% |
| 2026-05-20 | 1.62 | 1.63 | 1.61 | 1.63 | +0.56% | 0.07 | 7.69% |
| 2026-05-19 | 1.60 | 1.63 | 1.57 | 1.62 | -1.94% | 0.09 | 10.26% |
| 2026-05-18 | 1.64 | 1.65 | 1.60 | 1.65 | +1.98% | 0.04 | 4.26% |
| 2026-05-15 | 1.64 | 1.65 | 1.60 | 1.62 | -0.86% | 0.12 | 13.41% |
| 2026-05-14 | 1.67 | 1.69 | 1.63 | 1.63 | -2.22% | 0.07 | 8.44% |
| 2026-05-13 | 1.60 | 1.67 | 1.60 | 1.67 | +2.96% | 0.07 | 7.54% |
| 2026-05-12 | 1.62 | 1.63 | 1.60 | 1.62 | +0.31% | 0.03 | 3.58% |
| 2026-05-11 | 1.57 | 1.62 | 1.56 | 1.62 | +3.59% | 0.06 | 6.42% |
| 2026-05-08 | 1.56 | 1.58 | 1.56 | 1.56 | -0.95% | 0.03 | 3.52% |
| 2026-05-07 | 1.56 | 1.58 | 1.55 | 1.57 | +1.55% | 0.03 | 3.55% |
| 2026-05-06 | 1.54 | 1.57 | 1.53 | 1.55 | +2.38% | 0.04 | 4.13% |
| 2026-04-30 | 1.53 | 1.53 | 1.50 | 1.51 | -0.07% | 0.05 | 6.01% |
| 2026-04-29 | 1.47 | 1.52 | 1.47 | 1.52 | +2.36% | 0.06 | 6.85% |
| 2026-04-28 | 1.50 | 1.50 | 1.48 | 1.48 | -1.53% | 0.07 | 8.77% |
| 2026-04-27 | 1.50 | 1.51 | 1.50 | 1.50 | -0.33% | 0.04 | 5.22% |
| 2026-04-24 | 1.53 | 1.53 | 1.49 | 1.51 | -1.76% | 0.07 | 8.72% |
| 2026-04-23 | 1.55 | 1.56 | 1.52 | 1.54 | -1.03% | 0.10 | 12.38% |
| 2026-04-22 | 1.51 | 1.55 | 1.51 | 1.55 | +2.31% | 0.06 | 7.57% |