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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.96 | 4.99 | 4.93 | 4.97 | +0.10% | 11.13 | 1.15% |
| 2026-04-20 | 4.94 | 4.98 | 4.92 | 4.96 | +0.57% | 9.44 | 0.98% |
| 2026-04-17 | 4.93 | 4.95 | 4.92 | 4.94 | -0.18% | 8.21 | 0.85% |
| 2026-04-16 | 4.91 | 4.95 | 4.90 | 4.95 | +1.04% | 7.60 | 0.79% |
| 2026-04-15 | 4.94 | 4.95 | 4.88 | 4.89 | -0.29% | 5.28 | 0.55% |
| 2026-04-14 | 4.87 | 4.91 | 4.86 | 4.91 | +1.30% | 5.20 | 0.54% |
| 2026-04-13 | 4.82 | 4.86 | 4.81 | 4.85 | +0.14% | 3.65 | 0.38% |
| 2026-04-10 | 4.79 | 4.86 | 4.78 | 4.84 | +1.55% | 10.51 | 1.10% |
| 2026-04-09 | 4.76 | 4.78 | 4.75 | 4.76 | -0.69% | 8.88 | 0.94% |
| 2026-04-08 | 4.71 | 4.80 | 4.71 | 4.80 | +3.56% | 13.54 | 1.43% |
| 2026-04-07 | 4.64 | 4.66 | 4.62 | 4.63 | -0.24% | 4.77 | 0.52% |
| 2026-04-03 | 4.69 | 4.70 | 4.63 | 4.64 | -0.68% | 3.77 | 0.41% |
| 2026-04-02 | 4.72 | 4.72 | 4.65 | 4.68 | -1.00% | 8.75 | 0.94% |
| 2026-04-01 | 4.70 | 4.73 | 4.69 | 4.72 | +1.42% | 6.32 | 0.67% |
| 2026-03-31 | 4.69 | 4.72 | 4.65 | 4.66 | -0.75% | 7.76 | 0.83% |
| 2026-03-30 | 4.65 | 4.70 | 4.64 | 4.69 | -0.19% | 5.60 | 0.60% |
| 2026-03-27 | 4.64 | 4.72 | 4.63 | 4.70 | +0.51% | 6.43 | 0.68% |
| 2026-03-26 | 4.73 | 4.74 | 4.67 | 4.68 | -1.22% | 5.21 | 0.55% |
| 2026-03-25 | 4.70 | 4.74 | 4.69 | 4.74 | +1.41% | 7.00 | 0.74% |
| 2026-03-24 | 4.65 | 4.67 | 4.59 | 4.67 | +1.08% | 7.40 | 0.79% |