嘉实深证基本面120ETF sz.159910
2.44
+1.12%
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 | 2.46 | 2.50 | 2.45 | 2.47 | +0.37% | 0.18 | 7.41% |
| 2026-04-20 | 2.46 | 2.47 | 2.45 | 2.46 | +0.61% | 0.00 | 0.07% |
| 2026-04-17 | 2.47 | 2.47 | 2.45 | 2.45 | -0.97% | 0.00 | 0.09% |
| 2026-04-16 | 2.46 | 2.47 | 2.46 | 2.47 | +1.35% | 0.00 | 0.08% |
| 2026-04-15 | 2.46 | 2.47 | 2.44 | 2.44 | -0.33% | 0.01 | 0.42% |
| 2026-04-14 | 2.43 | 2.45 | 2.43 | 2.45 | +0.99% | 0.00 | 0.12% |
| 2026-04-13 | 2.40 | 2.45 | 2.40 | 2.42 | +0.08% | 0.05 | 2.11% |
| 2026-04-10 | 2.39 | 2.42 | 2.39 | 2.42 | +1.42% | 0.00 | 0.11% |
| 2026-04-09 | 2.40 | 2.40 | 2.37 | 2.39 | -0.21% | 0.00 | 0.13% |
| 2026-04-08 | 2.38 | 2.40 | 2.36 | 2.39 | +2.75% | 0.05 | 2.05% |
| 2026-04-07 | 2.32 | 2.35 | 2.32 | 2.33 | -0.13% | 0.07 | 2.68% |
| 2026-04-03 | 2.38 | 2.38 | 2.32 | 2.33 | -1.19% | 0.00 | 0.15% |
| 2026-04-02 | 2.39 | 2.39 | 2.35 | 2.36 | -1.30% | 0.13 | 5.61% |
| 2026-04-01 | 2.36 | 2.40 | 2.36 | 2.39 | +1.62% | 0.10 | 4.04% |
| 2026-03-31 | 2.38 | 2.40 | 2.35 | 2.35 | -0.76% | 0.03 | 1.44% |
| 2026-03-30 | 2.44 | 2.44 | 2.34 | 2.37 | -0.84% | 0.05 | 2.03% |
| 2026-03-27 | 2.34 | 2.40 | 2.34 | 2.39 | +1.70% | 0.09 | 3.86% |
| 2026-03-26 | 2.38 | 2.38 | 2.35 | 2.35 | -0.84% | 0.01 | 0.25% |
| 2026-03-25 | 2.34 | 2.37 | 2.34 | 2.37 | +1.41% | 0.01 | 0.44% |
| 2026-03-24 | 2.31 | 2.34 | 2.29 | 2.34 | +1.87% | 0.02 | 0.87% |