嘉实中证500ETF sz.159922
3.45
+1.89%
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 | 3.40 | 3.45 | 3.38 | 3.45 | +1.89% | 5.15 | 6.71% |
| 2026-05-21 | 3.49 | 3.53 | 3.38 | 3.38 | -2.70% | 8.55 | 10.98% |
| 2026-05-20 | 3.44 | 3.48 | 3.43 | 3.48 | +0.49% | 5.79 | 7.24% |
| 2026-05-19 | 3.43 | 3.46 | 3.37 | 3.46 | +0.79% | 7.11 | 8.54% |
| 2026-05-18 | 3.40 | 3.46 | 3.39 | 3.43 | +0.18% | 7.17 | 8.62% |
| 2026-05-15 | 3.48 | 3.50 | 3.40 | 3.43 | -1.69% | 14.01 | 16.45% |
| 2026-05-14 | 3.59 | 3.59 | 3.48 | 3.49 | -2.54% | 11.63 | 12.87% |
| 2026-05-13 | 3.50 | 3.58 | 3.50 | 3.58 | +1.50% | 6.63 | 7.37% |
| 2026-05-12 | 3.54 | 3.55 | 3.50 | 3.52 | -0.31% | 10.37 | 10.82% |
| 2026-05-11 | 3.49 | 3.56 | 3.49 | 3.54 | +1.49% | 10.05 | 9.82% |
| 2026-05-08 | 3.46 | 3.49 | 3.45 | 3.48 | -0.06% | 5.02 | 4.86% |
| 2026-05-07 | 3.46 | 3.49 | 3.44 | 3.48 | +1.28% | 9.43 | 8.80% |
| 2026-05-06 | 3.37 | 3.46 | 3.37 | 3.44 | +2.59% | 9.08 | 8.82% |
| 2026-04-30 | 3.33 | 3.36 | 3.33 | 3.35 | +0.24% | 13.25 | 12.78% |
| 2026-04-29 | 3.28 | 3.35 | 3.27 | 3.35 | +1.67% | 18.10 | 18.46% |
| 2026-04-28 | 3.32 | 3.32 | 3.28 | 3.29 | -1.02% | 11.08 | 10.54% |
| 2026-04-27 | 3.30 | 3.34 | 3.29 | 3.33 | +0.67% | 11.79 | 10.54% |
| 2026-04-24 | 3.31 | 3.33 | 3.27 | 3.30 | -0.81% | 9.56 | 8.42% |
| 2026-04-23 | 3.36 | 3.37 | 3.29 | 3.33 | -0.80% | 12.39 | 9.99% |
| 2026-04-22 | 3.29 | 3.36 | 3.29 | 3.36 | +1.39% | 9.21 | 7.10% |