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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.92 | 4.93 | 4.86 | 4.87 | -1.28% | 17.64 | 1.77% |
| 2026-02-12 | 4.92 | 4.94 | 4.92 | 4.93 | +0.18% | 8.83 | 0.88% |
| 2026-02-11 | 4.92 | 4.93 | 4.91 | 4.92 | -0.22% | 4.76 | 0.47% |
| 2026-02-10 | 4.93 | 4.94 | 4.92 | 4.93 | +0.06% | 8.28 | 0.82% |
| 2026-02-09 | 4.88 | 4.93 | 4.88 | 4.93 | +1.61% | 7.92 | 0.78% |
| 2026-02-06 | 4.84 | 4.89 | 4.80 | 4.85 | -0.55% | 10.99 | 1.10% |
| 2026-02-05 | 4.88 | 4.89 | 4.84 | 4.88 | -0.49% | 8.87 | 0.89% |
| 2026-02-04 | 4.85 | 4.91 | 4.84 | 4.90 | +0.76% | 12.78 | 1.27% |
| 2026-02-03 | 4.84 | 4.87 | 4.78 | 4.86 | +1.25% | 12.19 | 1.22% |
| 2026-02-02 | 4.87 | 4.92 | 4.79 | 4.80 | -2.20% | 26.71 | 2.65% |
| 2026-01-30 | 4.95 | 4.96 | 4.84 | 4.91 | -1.25% | 18.14 | 1.76% |
| 2026-01-29 | 4.93 | 4.98 | 4.91 | 4.97 | +0.87% | 85.82 | 7.86% |
| 2026-01-28 | 4.92 | 4.94 | 4.90 | 4.93 | +0.43% | 177.15 | 14.30% |
| 2026-01-27 | 4.91 | 4.94 | 4.88 | 4.91 | -0.06% | 73.58 | 5.70% |
| 2026-01-26 | 4.91 | 4.96 | 4.89 | 4.91 | +0.31% | 161.78 | 11.33% |
| 2026-01-23 | 4.93 | 4.94 | 4.88 | 4.90 | -0.57% | 155.46 | 10.10% |
| 2026-01-22 | 4.94 | 4.96 | 4.90 | 4.93 | +0.04% | 77.15 | 4.80% |
| 2026-01-21 | 4.92 | 4.96 | 4.91 | 4.92 | +0.02% | 158.12 | 9.06% |
| 2026-01-20 | 4.94 | 4.95 | 4.88 | 4.92 | -0.28% | 85.50 | 4.72% |
| 2026-01-19 | 4.92 | 4.97 | 4.92 | 4.94 | +0.04% | 102.60 | 5.39% |