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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.83 | 0.83 | 0.81 | 0.82 | -1.57% | 2.79 | 3.08% |
| 2026-04-20 | 0.82 | 0.83 | 0.82 | 0.83 | +1.22% | 3.28 | 3.57% |
| 2026-04-17 | 0.82 | 0.82 | 0.81 | 0.82 | -0.24% | 2.65 | 2.91% |
| 2026-04-16 | 0.81 | 0.82 | 0.81 | 0.82 | +2.24% | 3.73 | 4.11% |
| 2026-04-15 | 0.82 | 0.82 | 0.80 | 0.80 | -1.35% | 2.87 | 3.20% |
| 2026-04-14 | 0.81 | 0.82 | 0.80 | 0.81 | +2.13% | 3.83 | 4.25% |
| 2026-04-13 | 0.79 | 0.80 | 0.79 | 0.80 | +0.25% | 2.28 | 2.57% |
| 2026-04-10 | 0.79 | 0.81 | 0.79 | 0.80 | +1.40% | 3.57 | 3.97% |
| 2026-04-09 | 0.79 | 0.79 | 0.78 | 0.78 | -2.49% | 2.76 | 3.13% |
| 2026-04-08 | 0.77 | 0.80 | 0.77 | 0.80 | +7.06% | 5.00 | 5.58% |
| 2026-04-07 | 0.75 | 0.76 | 0.75 | 0.75 | 0.00% | 1.59 | 1.86% |
| 2026-04-03 | 0.76 | 0.77 | 0.75 | 0.75 | -1.31% | 1.93 | 2.25% |
| 2026-04-02 | 0.78 | 0.78 | 0.76 | 0.76 | -3.06% | 4.43 | 5.05% |
| 2026-04-01 | 0.78 | 0.79 | 0.78 | 0.79 | +2.21% | 2.53 | 2.78% |
| 2026-03-31 | 0.77 | 0.79 | 0.77 | 0.77 | -1.16% | 2.13 | 2.35% |
| 2026-03-30 | 0.76 | 0.78 | 0.76 | 0.78 | +0.13% | 2.27 | 2.52% |
| 2026-03-27 | 0.76 | 0.78 | 0.76 | 0.78 | +0.91% | 2.16 | 2.38% |
| 2026-03-26 | 0.79 | 0.79 | 0.77 | 0.77 | -3.15% | 2.68 | 2.92% |
| 2026-03-25 | 0.78 | 0.80 | 0.78 | 0.79 | +1.79% | 5.35 | 5.51% |
| 2026-03-24 | 0.78 | 0.79 | 0.76 | 0.78 | +1.30% | 4.31 | 4.47% |