嘉实上海金ETF sz.159831
9.54
+0.13%
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 | 9.54 | 9.56 | 9.52 | 9.54 | +0.13% | 0.19 | 0.96% |
| 2026-05-21 | 9.60 | 9.64 | 9.53 | 9.53 | +0.85% | 0.22 | 1.10% |
| 2026-05-20 | 9.54 | 9.54 | 9.42 | 9.45 | -1.64% | 0.37 | 1.90% |
| 2026-05-19 | 9.61 | 9.64 | 9.58 | 9.61 | 0.00% | 0.18 | 0.92% |
| 2026-05-18 | 9.55 | 9.62 | 9.52 | 9.61 | -0.41% | 0.42 | 2.13% |
| 2026-05-15 | 9.79 | 9.79 | 9.63 | 9.65 | -2.44% | 0.56 | 2.78% |
| 2026-05-14 | 9.90 | 9.90 | 9.83 | 9.89 | -0.14% | 0.21 | 1.04% |
| 2026-05-13 | 9.90 | 9.94 | 9.87 | 9.90 | +0.01% | 0.19 | 0.91% |
| 2026-05-12 | 9.99 | 10.00 | 9.89 | 9.90 | +0.35% | 0.28 | 1.35% |
| 2026-05-11 | 9.96 | 9.96 | 9.81 | 9.87 | -1.06% | 0.35 | 1.67% |
| 2026-05-08 | 9.97 | 9.99 | 9.94 | 9.97 | -0.27% | 0.33 | 1.54% |
| 2026-05-07 | 9.97 | 10.03 | 9.93 | 10.00 | +1.18% | 0.29 | 1.38% |
| 2026-05-06 | 9.78 | 9.89 | 9.78 | 9.88 | +1.35% | 0.32 | 1.54% |
| 2026-04-30 | 9.71 | 9.76 | 9.68 | 9.75 | +0.18% | 0.18 | 0.86% |
| 2026-04-29 | 9.76 | 9.78 | 9.70 | 9.73 | -0.94% | 0.12 | 0.60% |
| 2026-04-28 | 9.96 | 9.96 | 9.81 | 9.82 | -1.64% | 0.17 | 0.82% |
| 2026-04-27 | 9.96 | 10.01 | 9.95 | 9.99 | +0.69% | 0.17 | 0.81% |
| 2026-04-24 | 9.97 | 9.98 | 9.90 | 9.92 | -0.73% | 0.18 | 0.83% |
| 2026-04-23 | 10.04 | 10.05 | 9.96 | 9.99 | -1.06% | 0.19 | 0.90% |
| 2026-04-22 | 10.10 | 10.10 | 10.03 | 10.10 | +0.02% | 0.15 | 0.68% |