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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.16 | 10.17 | 10.10 | 10.10 | -0.21% | 0.22 | 1.02% |
| 2026-04-20 | 10.12 | 10.17 | 10.11 | 10.12 | +0.04% | 0.23 | 1.07% |
| 2026-04-17 | 10.11 | 10.17 | 10.09 | 10.12 | -0.72% | 0.18 | 0.82% |
| 2026-04-16 | 10.20 | 10.21 | 10.17 | 10.19 | +0.31% | 0.23 | 1.05% |
| 2026-04-15 | 10.20 | 10.26 | 10.16 | 10.16 | +0.57% | 0.33 | 1.50% |
| 2026-04-14 | 10.09 | 10.11 | 10.06 | 10.10 | +0.73% | 0.69 | 3.18% |
| 2026-04-13 | 10.03 | 10.03 | 9.99 | 10.03 | -0.39% | 0.57 | 2.62% |
| 2026-04-10 | 10.09 | 10.15 | 10.05 | 10.07 | +0.58% | 0.64 | 2.94% |
| 2026-04-09 | 10.00 | 10.04 | 9.96 | 10.01 | -1.98% | 0.49 | 2.26% |
| 2026-04-08 | 10.49 | 10.50 | 10.14 | 10.21 | +2.76% | 1.46 | 6.64% |
| 2026-04-07 | 9.94 | 9.96 | 9.87 | 9.94 | +0.28% | 0.64 | 3.01% |
| 2026-04-03 | 10.00 | 10.03 | 9.89 | 9.91 | +0.74% | 0.43 | 2.02% |
| 2026-04-02 | 10.11 | 10.11 | 9.74 | 9.84 | -2.69% | 2.07 | 9.65% |
| 2026-04-01 | 10.02 | 10.11 | 10.01 | 10.11 | +3.09% | 1.10 | 5.06% |
| 2026-03-31 | 9.89 | 9.95 | 9.79 | 9.80 | +0.53% | 1.74 | 8.20% |
| 2026-03-30 | 9.59 | 9.78 | 9.56 | 9.75 | +1.73% | 1.51 | 7.33% |
| 2026-03-27 | 9.44 | 9.62 | 9.44 | 9.59 | +0.52% | 1.35 | 6.67% |
| 2026-03-26 | 9.71 | 9.73 | 9.45 | 9.54 | -2.02% | 1.52 | 7.47% |
| 2026-03-25 | 9.89 | 9.90 | 9.70 | 9.73 | +3.87% | 2.44 | 11.63% |
| 2026-03-24 | 9.30 | 9.39 | 9.19 | 9.37 | +3.65% | 1.83 | 9.14% |