嘉实中证软件服务ETF sz.159852
0.79
-0.38%
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 | 0.79 | 0.80 | 0.78 | 0.79 | -0.38% | 3.68 | 4.21% |
| 2026-05-21 | 0.81 | 0.84 | 0.79 | 0.79 | -2.22% | 6.97 | 7.69% |
| 2026-05-20 | 0.82 | 0.83 | 0.81 | 0.81 | -2.29% | 4.18 | 4.66% |
| 2026-05-19 | 0.81 | 0.83 | 0.81 | 0.83 | +1.84% | 4.27 | 4.72% |
| 2026-05-18 | 0.80 | 0.82 | 0.80 | 0.81 | +1.12% | 4.31 | 4.75% |
| 2026-05-15 | 0.82 | 0.83 | 0.80 | 0.81 | -1.35% | 5.11 | 5.65% |
| 2026-05-14 | 0.85 | 0.86 | 0.82 | 0.82 | -4.00% | 6.08 | 6.65% |
| 2026-05-13 | 0.83 | 0.85 | 0.83 | 0.85 | +1.07% | 7.64 | 8.01% |
| 2026-05-12 | 0.86 | 0.86 | 0.84 | 0.84 | -2.66% | 7.29 | 7.48% |
| 2026-05-11 | 0.85 | 0.87 | 0.85 | 0.86 | +0.70% | 5.96 | 6.02% |
| 2026-05-08 | 0.86 | 0.87 | 0.85 | 0.86 | +0.47% | 6.40 | 6.61% |
| 2026-05-07 | 0.85 | 0.85 | 0.84 | 0.85 | +1.43% | 4.73 | 5.01% |
| 2026-05-06 | 0.82 | 0.85 | 0.82 | 0.84 | +3.82% | 5.62 | 5.93% |
| 2026-04-30 | 0.80 | 0.81 | 0.80 | 0.81 | +1.12% | 2.77 | 3.03% |
| 2026-04-29 | 0.80 | 0.81 | 0.79 | 0.80 | +0.12% | 3.06 | 3.43% |
| 2026-04-28 | 0.82 | 0.82 | 0.80 | 0.80 | -2.32% | 4.34 | 4.89% |
| 2026-04-27 | 0.82 | 0.82 | 0.81 | 0.82 | 0.00% | 3.04 | 3.38% |
| 2026-04-24 | 0.82 | 0.83 | 0.80 | 0.82 | -0.36% | 3.48 | 3.88% |
| 2026-04-23 | 0.83 | 0.84 | 0.82 | 0.82 | -1.20% | 3.29 | 3.60% |
| 2026-04-22 | 0.81 | 0.83 | 0.81 | 0.83 | +2.08% | 3.32 | 3.61% |