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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.32 | 3.32 | 3.28 | 3.31 | -0.18% | 10.09 | 7.43% |
| 2026-04-20 | 3.29 | 3.34 | 3.28 | 3.32 | +0.82% | 8.76 | 6.23% |
| 2026-04-17 | 3.27 | 3.30 | 3.26 | 3.29 | +0.30% | 9.03 | 6.25% |
| 2026-04-16 | 3.23 | 3.29 | 3.23 | 3.28 | +1.61% | 6.55 | 4.61% |
| 2026-04-15 | 3.27 | 3.27 | 3.22 | 3.23 | -0.52% | 6.66 | 4.81% |
| 2026-04-14 | 3.22 | 3.25 | 3.21 | 3.25 | +1.72% | 7.41 | 5.26% |
| 2026-04-13 | 3.17 | 3.20 | 3.17 | 3.19 | -0.13% | 9.36 | 6.48% |
| 2026-04-10 | 3.18 | 3.24 | 3.18 | 3.19 | +0.88% | 5.78 | 4.04% |
| 2026-04-09 | 3.16 | 3.18 | 3.14 | 3.17 | -0.75% | 8.43 | 5.73% |
| 2026-04-08 | 3.10 | 3.19 | 3.09 | 3.19 | +5.18% | 16.71 | 12.71% |
| 2026-04-07 | 3.03 | 3.06 | 3.02 | 3.03 | +0.23% | 5.44 | 4.39% |
| 2026-04-03 | 3.05 | 3.07 | 3.02 | 3.03 | -0.79% | 2.86 | 2.32% |
| 2026-04-02 | 3.09 | 3.11 | 3.03 | 3.05 | -1.80% | 5.30 | 4.15% |
| 2026-04-01 | 3.10 | 3.12 | 3.08 | 3.11 | +1.67% | 5.77 | 4.46% |
| 2026-03-31 | 3.09 | 3.13 | 3.06 | 3.06 | -1.89% | 8.04 | 6.33% |
| 2026-03-30 | 3.05 | 3.12 | 3.05 | 3.11 | +0.42% | 5.50 | 4.27% |
| 2026-03-27 | 3.01 | 3.12 | 3.01 | 3.10 | +1.27% | 5.94 | 4.67% |
| 2026-03-26 | 3.11 | 3.12 | 3.06 | 3.06 | -1.70% | 5.91 | 4.62% |
| 2026-03-25 | 3.06 | 3.13 | 3.06 | 3.12 | +2.27% | 15.39 | 11.63% |
| 2026-03-24 | 3.02 | 3.05 | 2.96 | 3.05 | +2.08% | 11.47 | 8.77% |