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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.73 | 4.74 | 4.59 | 4.62 | -3.33% | 16.86 | 1.82% |
| 2026-03-20 | 4.79 | 4.83 | 4.77 | 4.78 | -0.25% | 9.37 | 0.98% |
| 2026-03-19 | 4.82 | 4.84 | 4.77 | 4.79 | -1.52% | 10.02 | 1.05% |
| 2026-03-18 | 4.85 | 4.87 | 4.81 | 4.86 | +0.37% | 7.00 | 0.73% |
| 2026-03-17 | 4.89 | 4.93 | 4.84 | 4.85 | -0.68% | 7.59 | 0.79% |
| 2026-03-16 | 4.88 | 4.88 | 4.83 | 4.88 | +0.06% | 4.55 | 0.47% |
| 2026-03-13 | 4.87 | 4.91 | 4.86 | 4.88 | -0.33% | 6.49 | 0.67% |
| 2026-03-12 | 4.90 | 4.91 | 4.86 | 4.89 | -0.35% | 3.95 | 0.41% |
| 2026-03-11 | 4.88 | 4.92 | 4.88 | 4.91 | +0.61% | 6.67 | 0.68% |
| 2026-03-10 | 4.84 | 4.89 | 4.84 | 4.88 | +1.29% | 4.60 | 0.48% |
| 2026-03-09 | 4.83 | 4.83 | 4.75 | 4.82 | -0.99% | 9.55 | 1.00% |
| 2026-03-06 | 4.83 | 4.88 | 4.82 | 4.87 | +0.39% | 3.72 | 0.38% |
| 2026-03-05 | 4.84 | 4.88 | 4.83 | 4.85 | +0.60% | 6.95 | 0.72% |
| 2026-03-04 | 4.85 | 4.85 | 4.78 | 4.82 | -1.13% | 7.31 | 0.76% |
| 2026-03-03 | 4.94 | 4.95 | 4.86 | 4.87 | -1.28% | 11.74 | 1.21% |
| 2026-03-02 | 4.89 | 4.94 | 4.87 | 4.93 | +0.24% | 15.19 | 1.54% |
| 2026-02-27 | 4.92 | 4.93 | 4.90 | 4.92 | -0.24% | 8.09 | 0.82% |
| 2026-02-26 | 4.95 | 4.95 | 4.91 | 4.93 | -0.28% | 10.14 | 1.02% |
| 2026-02-25 | 4.92 | 4.98 | 4.92 | 4.95 | +0.65% | 10.13 | 1.01% |
| 2026-02-24 | 4.93 | 4.94 | 4.90 | 4.92 | +1.05% | 8.72 | 0.88% |