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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.43 | 2.49 | 2.35 | 2.35 | -5.00% | 0.02 | 2.61% |
| 2026-03-20 | 2.53 | 2.54 | 2.48 | 2.48 | -1.12% | 0.00 | 0.42% |
| 2026-03-19 | 2.54 | 2.54 | 2.50 | 2.51 | -2.64% | 0.01 | 0.72% |
| 2026-03-18 | 2.54 | 2.57 | 2.54 | 2.57 | +1.02% | 0.00 | 0.59% |
| 2026-03-17 | 2.59 | 2.61 | 2.55 | 2.55 | -2.26% | 0.00 | 0.29% |
| 2026-03-16 | 2.61 | 2.61 | 2.58 | 2.61 | -0.27% | 0.00 | 0.12% |
| 2026-03-13 | 2.63 | 2.65 | 2.61 | 2.61 | -1.28% | 0.01 | 0.79% |
| 2026-03-12 | 2.65 | 2.67 | 2.64 | 2.65 | -0.68% | 0.00 | 0.46% |
| 2026-03-11 | 2.63 | 2.68 | 2.62 | 2.67 | +0.04% | 0.01 | 0.84% |
| 2026-03-10 | 2.63 | 2.67 | 2.63 | 2.67 | +2.11% | 0.00 | 0.62% |
| 2026-03-09 | 2.63 | 2.63 | 2.52 | 2.61 | -0.42% | 0.01 | 1.21% |
| 2026-03-06 | 2.60 | 2.63 | 2.60 | 2.62 | +1.00% | 0.03 | 3.73% |
| 2026-03-05 | 2.61 | 2.62 | 2.59 | 2.60 | +0.85% | 0.03 | 3.78% |
| 2026-03-04 | 2.58 | 2.62 | 2.57 | 2.57 | -0.58% | 0.04 | 5.08% |
| 2026-03-03 | 2.72 | 2.72 | 2.59 | 2.59 | -4.36% | 0.02 | 2.34% |
| 2026-03-02 | 2.79 | 2.79 | 2.65 | 2.71 | -1.31% | 0.01 | 0.85% |
| 2026-02-27 | 2.73 | 2.75 | 2.73 | 2.74 | +0.59% | 0.00 | 0.22% |
| 2026-02-26 | 2.69 | 2.73 | 2.69 | 2.73 | +0.66% | 0.01 | 1.11% |
| 2026-02-25 | 2.66 | 2.72 | 2.66 | 2.71 | +1.50% | 0.01 | 0.98% |
| 2026-02-24 | 2.65 | 2.68 | 2.65 | 2.67 | +0.76% | 0.01 | 0.80% |