嘉实中创400ETF sz.159918
2.88
+2.35%
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 | 2.82 | 2.88 | 2.82 | 2.88 | +2.35% | 0.01 | 0.98% |
| 2026-05-21 | 2.93 | 2.95 | 2.81 | 2.81 | -3.17% | 0.01 | 0.65% |
| 2026-05-20 | 2.93 | 2.93 | 2.86 | 2.90 | -0.03% | 0.02 | 2.50% |
| 2026-05-19 | 2.89 | 2.90 | 2.84 | 2.90 | +1.11% | 0.02 | 2.25% |
| 2026-05-18 | 2.85 | 2.89 | 2.83 | 2.87 | +0.95% | 0.02 | 2.13% |
| 2026-05-15 | 2.91 | 2.92 | 2.83 | 2.84 | -1.39% | 0.02 | 2.56% |
| 2026-05-14 | 2.92 | 3.01 | 2.88 | 2.88 | -2.30% | 0.01 | 0.79% |
| 2026-05-13 | 2.93 | 2.96 | 2.88 | 2.95 | +1.58% | 0.00 | 0.38% |
| 2026-05-12 | 2.96 | 2.98 | 2.88 | 2.91 | -0.79% | 0.01 | 1.03% |
| 2026-05-11 | 2.90 | 2.94 | 2.88 | 2.93 | +1.98% | 0.01 | 0.91% |
| 2026-05-08 | 2.90 | 2.92 | 2.84 | 2.87 | +0.24% | 0.00 | 0.37% |
| 2026-05-07 | 2.85 | 2.88 | 2.81 | 2.87 | +1.56% | 0.00 | 0.40% |
| 2026-05-06 | 2.77 | 2.83 | 2.77 | 2.82 | +3.26% | 0.00 | 0.37% |
| 2026-04-30 | 2.73 | 2.77 | 2.69 | 2.73 | +0.48% | 0.00 | 0.27% |
| 2026-04-29 | 2.70 | 2.72 | 2.65 | 2.72 | +2.06% | 0.00 | 0.10% |
| 2026-04-28 | 2.70 | 2.76 | 2.65 | 2.66 | -1.62% | 0.00 | 0.08% |
| 2026-04-27 | 2.69 | 2.72 | 2.68 | 2.71 | +0.45% | 0.00 | 0.45% |
| 2026-04-24 | 2.67 | 2.70 | 2.66 | 2.70 | -0.59% | 0.01 | 1.13% |
| 2026-04-23 | 2.75 | 2.75 | 2.69 | 2.71 | -1.06% | 0.01 | 1.64% |
| 2026-04-22 | 2.66 | 2.74 | 2.66 | 2.74 | +1.44% | 0.00 | 0.24% |