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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.69 | 2.69 | 2.65 | 2.65 | -1.60% | 0.03 | 3.31% |
| 2026-02-12 | 2.65 | 2.69 | 2.65 | 2.69 | +1.70% | 0.00 | 0.35% |
| 2026-02-11 | 2.67 | 2.67 | 2.65 | 2.65 | -0.23% | 0.00 | 0.29% |
| 2026-02-10 | 2.63 | 2.65 | 2.63 | 2.65 | +0.26% | 0.00 | 0.13% |
| 2026-02-09 | 2.62 | 2.65 | 2.61 | 2.65 | +2.44% | 0.01 | 1.08% |
| 2026-02-06 | 2.58 | 2.61 | 2.53 | 2.58 | +0.23% | 0.01 | 1.11% |
| 2026-02-05 | 2.59 | 2.61 | 2.56 | 2.58 | -1.83% | 0.04 | 5.54% |
| 2026-02-04 | 2.59 | 2.66 | 2.59 | 2.62 | -0.68% | 0.01 | 1.13% |
| 2026-02-03 | 2.54 | 2.64 | 2.54 | 2.64 | +3.93% | 0.02 | 2.09% |
| 2026-02-02 | 2.63 | 2.63 | 2.54 | 2.54 | -3.49% | 0.04 | 5.15% |
| 2026-01-30 | 2.64 | 2.66 | 2.57 | 2.63 | -0.68% | 0.03 | 3.73% |
| 2026-01-29 | 2.66 | 2.70 | 2.65 | 2.65 | -0.90% | 0.01 | 0.65% |
| 2026-01-28 | 2.69 | 2.69 | 2.66 | 2.68 | -0.30% | 0.02 | 2.72% |
| 2026-01-27 | 2.64 | 2.70 | 2.62 | 2.68 | +0.37% | 0.02 | 2.27% |
| 2026-01-26 | 2.73 | 2.73 | 2.66 | 2.67 | -1.66% | 0.02 | 1.88% |
| 2026-01-23 | 2.65 | 2.72 | 2.65 | 2.72 | +2.45% | 0.02 | 1.94% |
| 2026-01-22 | 2.64 | 2.66 | 2.63 | 2.65 | +0.49% | 0.02 | 2.84% |
| 2026-01-21 | 2.61 | 2.65 | 2.60 | 2.64 | +1.11% | 0.04 | 5.10% |
| 2026-01-20 | 2.66 | 2.66 | 2.60 | 2.61 | -1.58% | 0.05 | 6.12% |
| 2026-01-19 | 2.65 | 2.67 | 2.64 | 2.65 | +0.19% | 0.00 | 0.45% |