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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.60 | 9.61 | 9.00 | 9.04 | -9.60% | 2.52 | 12.52% |
| 2026-03-20 | 10.03 | 10.18 | 9.98 | 10.00 | -2.04% | 0.72 | 3.31% |
| 2026-03-19 | 10.40 | 10.45 | 10.18 | 10.21 | -4.72% | 0.52 | 2.36% |
| 2026-03-18 | 10.77 | 10.77 | 10.67 | 10.71 | -0.21% | 0.26 | 1.11% |
| 2026-03-17 | 10.75 | 10.80 | 10.73 | 10.74 | -0.20% | 0.21 | 0.89% |
| 2026-03-16 | 10.75 | 10.80 | 10.70 | 10.76 | -1.38% | 0.30 | 1.32% |
| 2026-03-13 | 10.98 | 10.99 | 10.89 | 10.91 | -1.29% | 0.25 | 1.08% |
| 2026-03-12 | 11.03 | 11.06 | 11.00 | 11.05 | -0.25% | 0.18 | 0.78% |
| 2026-03-11 | 11.18 | 11.18 | 11.07 | 11.08 | +0.15% | 0.21 | 0.86% |
| 2026-03-10 | 11.05 | 11.10 | 11.04 | 11.06 | +0.86% | 0.35 | 1.46% |
| 2026-03-09 | 10.99 | 11.05 | 10.90 | 10.97 | -0.21% | 0.93 | 3.94% |
| 2026-03-06 | 10.90 | 11.04 | 10.90 | 10.99 | -0.58% | 0.56 | 2.40% |
| 2026-03-05 | 11.09 | 11.13 | 10.99 | 11.05 | -0.23% | 0.69 | 3.01% |
| 2026-03-04 | 11.10 | 11.20 | 11.04 | 11.08 | -2.47% | 1.29 | 5.77% |
| 2026-03-03 | 11.52 | 11.55 | 11.31 | 11.36 | -1.36% | 1.78 | 7.91% |
| 2026-03-02 | 11.47 | 11.52 | 11.32 | 11.52 | +4.41% | 1.27 | 5.66% |
| 2026-02-27 | 11.02 | 11.05 | 11.02 | 11.03 | +0.18% | 0.29 | 1.32% |
| 2026-02-26 | 11.06 | 11.06 | 11.00 | 11.01 | -0.45% | 0.37 | 1.71% |
| 2026-02-25 | 11.06 | 11.10 | 11.02 | 11.06 | +0.04% | 0.63 | 2.90% |
| 2026-02-24 | 11.00 | 11.10 | 10.99 | 11.06 | +3.87% | 0.78 | 3.60% |