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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.80 | 0.80 | 0.77 | 0.77 | -5.06% | 8.10 | 7.97% |
| 2026-03-20 | 0.84 | 0.85 | 0.81 | 0.81 | -3.80% | 4.87 | 4.61% |
| 2026-03-19 | 0.84 | 0.85 | 0.84 | 0.84 | -1.75% | 3.81 | 3.55% |
| 2026-03-18 | 0.84 | 0.86 | 0.84 | 0.86 | +1.54% | 3.78 | 3.47% |
| 2026-03-17 | 0.86 | 0.86 | 0.84 | 0.84 | -1.28% | 3.25 | 2.96% |
| 2026-03-16 | 0.85 | 0.86 | 0.84 | 0.86 | -0.23% | 4.28 | 3.94% |
| 2026-03-13 | 0.88 | 0.88 | 0.85 | 0.86 | -2.61% | 3.73 | 3.40% |
| 2026-03-12 | 0.89 | 0.89 | 0.88 | 0.88 | -0.79% | 3.40 | 3.00% |
| 2026-03-11 | 0.89 | 0.90 | 0.89 | 0.89 | -0.78% | 4.51 | 3.89% |
| 2026-03-10 | 0.90 | 0.91 | 0.88 | 0.90 | +0.79% | 4.92 | 4.21% |
| 2026-03-09 | 0.86 | 0.89 | 0.85 | 0.89 | +1.49% | 6.76 | 5.87% |
| 2026-03-06 | 0.85 | 0.88 | 0.85 | 0.88 | +1.98% | 4.26 | 3.70% |
| 2026-03-05 | 0.86 | 0.87 | 0.85 | 0.86 | +0.47% | 4.02 | 3.49% |
| 2026-03-04 | 0.85 | 0.87 | 0.85 | 0.85 | -1.27% | 4.79 | 4.09% |
| 2026-03-03 | 0.90 | 0.91 | 0.86 | 0.86 | -3.57% | 6.57 | 5.47% |
| 2026-03-02 | 0.91 | 0.91 | 0.89 | 0.90 | -2.92% | 5.43 | 4.42% |
| 2026-02-27 | 0.90 | 0.93 | 0.90 | 0.92 | +2.44% | 7.39 | 5.72% |
| 2026-02-26 | 0.90 | 0.91 | 0.90 | 0.90 | 0.00% | 5.75 | 4.45% |
| 2026-02-25 | 0.90 | 0.91 | 0.90 | 0.90 | +0.33% | 4.55 | 3.50% |
| 2026-02-24 | 0.93 | 0.93 | 0.90 | 0.90 | -2.92% | 7.72 | 5.90% |