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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.69 | 10.72 | 10.61 | 10.64 | -1.69% | 1.02 | 4.89% |
| 2026-02-12 | 10.85 | 10.86 | 10.82 | 10.83 | -0.21% | 0.63 | 2.98% |
| 2026-02-11 | 10.80 | 10.86 | 10.80 | 10.85 | +0.67% | 0.62 | 2.93% |
| 2026-02-10 | 10.85 | 10.85 | 10.74 | 10.78 | -0.61% | 0.76 | 3.64% |
| 2026-02-09 | 10.77 | 10.86 | 10.72 | 10.85 | +4.21% | 4.29 | 21.00% |
| 2026-02-06 | 10.20 | 10.64 | 10.10 | 10.41 | -1.91% | 2.32 | 12.12% |
| 2026-02-05 | 10.72 | 10.81 | 10.40 | 10.61 | -3.28% | 2.15 | 11.17% |
| 2026-02-04 | 11.30 | 11.30 | 10.82 | 10.97 | +4.30% | 1.61 | 8.11% |
| 2026-02-03 | 10.41 | 10.56 | 10.21 | 10.52 | +4.65% | 1.28 | 6.84% |
| 2026-02-02 | 10.05 | 10.42 | 10.05 | 10.05 | -10.00% | 1.35 | 7.36% |
| 2026-01-30 | 11.59 | 11.66 | 11.04 | 11.17 | -7.35% | 2.95 | 14.95% |
| 2026-01-29 | 12.38 | 12.38 | 11.92 | 12.05 | +5.85% | 2.34 | 11.50% |
| 2026-01-28 | 11.29 | 11.40 | 11.21 | 11.39 | +3.05% | 1.14 | 6.06% |
| 2026-01-27 | 11.03 | 11.05 | 10.93 | 11.05 | +0.14% | 0.72 | 4.09% |
| 2026-01-26 | 11.02 | 11.06 | 10.94 | 11.04 | +2.93% | 0.82 | 4.77% |
| 2026-01-23 | 10.66 | 10.75 | 10.66 | 10.72 | +2.79% | 0.88 | 5.40% |
| 2026-01-22 | 10.39 | 10.44 | 10.32 | 10.43 | -0.47% | 0.84 | 5.43% |
| 2026-01-21 | 10.45 | 11.14 | 10.41 | 10.48 | +2.96% | 1.21 | 7.80% |
| 2026-01-20 | 10.10 | 10.19 | 10.07 | 10.18 | +0.79% | 0.22 | 1.48% |
| 2026-01-19 | 10.05 | 10.10 | 10.05 | 10.10 | +1.54% | 0.21 | 1.43% |