嘉实国证通信ETF sz.159695
3.18
+3.71%
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 | 3.07 | 3.19 | 3.07 | 3.18 | +3.71% | 0.78 | 11.07% |
| 2026-05-21 | 3.25 | 3.27 | 3.06 | 3.07 | -5.22% | 0.75 | 10.89% |
| 2026-05-20 | 3.22 | 3.27 | 3.19 | 3.24 | -0.37% | 0.60 | 8.69% |
| 2026-05-19 | 3.21 | 3.26 | 3.12 | 3.25 | +0.09% | 0.48 | 7.32% |
| 2026-05-18 | 3.15 | 3.27 | 3.15 | 3.25 | +2.11% | 0.46 | 6.94% |
| 2026-05-15 | 3.28 | 3.30 | 3.13 | 3.18 | -2.96% | 0.71 | 11.05% |
| 2026-05-14 | 3.34 | 3.35 | 3.25 | 3.28 | -0.36% | 0.61 | 9.29% |
| 2026-05-13 | 3.18 | 3.29 | 3.16 | 3.29 | +2.24% | 0.61 | 9.67% |
| 2026-05-12 | 3.23 | 3.28 | 3.19 | 3.22 | +0.81% | 0.71 | 11.80% |
| 2026-05-11 | 3.13 | 3.19 | 3.07 | 3.19 | +3.40% | 0.49 | 8.51% |
| 2026-05-08 | 2.99 | 3.09 | 2.96 | 3.09 | +1.51% | 0.48 | 8.57% |
| 2026-05-07 | 2.94 | 3.04 | 2.90 | 3.04 | +4.68% | 0.52 | 9.53% |
| 2026-05-06 | 2.86 | 2.95 | 2.86 | 2.90 | +2.29% | 0.33 | 6.18% |
| 2026-04-30 | 2.85 | 2.87 | 2.79 | 2.84 | +0.35% | 0.24 | 4.73% |
| 2026-04-29 | 2.82 | 2.86 | 2.79 | 2.83 | +0.11% | 0.30 | 6.01% |
| 2026-04-28 | 2.86 | 2.89 | 2.81 | 2.83 | -2.21% | 0.35 | 7.10% |
| 2026-04-27 | 2.86 | 2.92 | 2.85 | 2.89 | +1.15% | 0.30 | 5.90% |
| 2026-04-24 | 2.89 | 2.93 | 2.81 | 2.86 | -3.38% | 0.56 | 11.40% |
| 2026-04-23 | 3.00 | 3.03 | 2.92 | 2.96 | -1.47% | 0.60 | 12.36% |
| 2026-04-22 | 2.86 | 3.00 | 2.85 | 3.00 | +4.38% | 0.36 | 7.67% |