嘉实沪深300ETF sz.159919
5.07
+0.90%
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 | 5.02 | 5.07 | 5.01 | 5.07 | +0.90% | 16.42 | 2.31% |
| 2026-05-21 | 5.10 | 5.16 | 5.00 | 5.02 | -1.04% | 29.65 | 3.98% |
| 2026-05-20 | 5.04 | 5.09 | 5.04 | 5.08 | 0.00% | 22.30 | 2.95% |
| 2026-05-19 | 5.05 | 5.08 | 4.99 | 5.08 | +0.36% | 22.07 | 2.88% |
| 2026-05-18 | 5.07 | 5.09 | 5.02 | 5.06 | -0.55% | 8.84 | 1.14% |
| 2026-05-15 | 5.14 | 5.16 | 5.06 | 5.09 | -1.05% | 13.58 | 1.74% |
| 2026-05-14 | 5.24 | 5.25 | 5.14 | 5.14 | -1.72% | 20.76 | 2.56% |
| 2026-05-13 | 5.15 | 5.23 | 5.15 | 5.23 | +1.20% | 32.99 | 3.99% |
| 2026-05-12 | 5.18 | 5.19 | 5.15 | 5.17 | -0.14% | 23.28 | 2.77% |
| 2026-05-11 | 5.10 | 5.19 | 5.10 | 5.18 | +1.73% | 43.25 | 4.98% |
| 2026-05-08 | 5.10 | 5.11 | 5.07 | 5.09 | -0.64% | 28.33 | 3.22% |
| 2026-05-07 | 5.11 | 5.12 | 5.08 | 5.12 | +0.49% | 19.41 | 2.17% |
| 2026-05-06 | 5.06 | 5.12 | 5.05 | 5.10 | +1.35% | 38.77 | 4.24% |
| 2026-04-30 | 5.02 | 5.04 | 5.01 | 5.03 | +0.14% | 32.14 | 3.47% |
| 2026-04-29 | 4.95 | 5.03 | 4.95 | 5.02 | +1.11% | 23.01 | 2.47% |
| 2026-04-28 | 4.97 | 4.99 | 4.96 | 4.97 | -0.34% | 17.91 | 1.91% |
| 2026-04-27 | 4.99 | 5.01 | 4.97 | 4.98 | -0.04% | 14.01 | 1.48% |
| 2026-04-24 | 4.99 | 5.00 | 4.95 | 4.99 | -0.40% | 13.00 | 1.37% |
| 2026-04-23 | 5.01 | 5.04 | 4.97 | 5.00 | -0.20% | 14.60 | 1.51% |
| 2026-04-22 | 4.95 | 5.02 | 4.95 | 5.01 | +0.91% | 12.38 | 1.28% |