嘉实中证新能源ETF sz.159875
0.75
+1.48%
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 | 0.74 | 0.76 | 0.74 | 0.75 | +1.48% | 0.66 | 4.38% |
| 2026-05-21 | 0.77 | 0.78 | 0.74 | 0.74 | -2.62% | 1.30 | 8.84% |
| 2026-05-20 | 0.75 | 0.77 | 0.75 | 0.76 | +1.06% | 1.41 | 9.20% |
| 2026-05-19 | 0.75 | 0.76 | 0.74 | 0.76 | +0.13% | 1.00 | 6.47% |
| 2026-05-18 | 0.75 | 0.76 | 0.74 | 0.75 | -0.40% | 0.80 | 5.13% |
| 2026-05-15 | 0.76 | 0.77 | 0.74 | 0.76 | -0.79% | 1.28 | 8.00% |
| 2026-05-14 | 0.79 | 0.79 | 0.76 | 0.76 | -2.80% | 1.04 | 6.29% |
| 2026-05-13 | 0.77 | 0.79 | 0.77 | 0.79 | +0.77% | 0.63 | 3.79% |
| 2026-05-12 | 0.79 | 0.79 | 0.77 | 0.78 | -1.39% | 1.22 | 7.24% |
| 2026-05-11 | 0.78 | 0.80 | 0.78 | 0.79 | +1.28% | 1.71 | 9.59% |
| 2026-05-08 | 0.79 | 0.80 | 0.78 | 0.78 | -1.89% | 1.16 | 6.52% |
| 2026-05-07 | 0.81 | 0.81 | 0.79 | 0.80 | -0.50% | 0.93 | 5.19% |
| 2026-05-06 | 0.78 | 0.80 | 0.78 | 0.80 | +2.96% | 1.17 | 6.58% |
| 2026-04-30 | 0.78 | 0.78 | 0.77 | 0.78 | -0.26% | 0.74 | 4.22% |
| 2026-04-29 | 0.74 | 0.78 | 0.74 | 0.78 | +3.87% | 1.32 | 7.68% |
| 2026-04-28 | 0.76 | 0.76 | 0.75 | 0.75 | -1.83% | 1.11 | 6.63% |
| 2026-04-27 | 0.76 | 0.77 | 0.76 | 0.76 | -0.13% | 0.79 | 4.66% |
| 2026-04-24 | 0.75 | 0.77 | 0.75 | 0.76 | +1.33% | 1.36 | 7.86% |
| 2026-04-23 | 0.77 | 0.77 | 0.75 | 0.75 | -1.57% | 1.53 | 8.90% |
| 2026-04-22 | 0.76 | 0.77 | 0.76 | 0.77 | +0.26% | 1.50 | 8.54% |