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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.06 | 3.09 | 2.97 | 2.98 | -4.14% | 8.51 | 6.37% |
| 2026-03-20 | 3.16 | 3.19 | 3.11 | 3.11 | -1.43% | 8.15 | 5.91% |
| 2026-03-19 | 3.19 | 3.25 | 3.14 | 3.16 | -2.68% | 8.73 | 6.29% |
| 2026-03-18 | 3.22 | 3.25 | 3.19 | 3.25 | +0.90% | 11.15 | 8.24% |
| 2026-03-17 | 3.29 | 3.30 | 3.21 | 3.22 | -2.01% | 6.82 | 4.91% |
| 2026-03-16 | 3.30 | 3.31 | 3.23 | 3.28 | -0.76% | 10.94 | 8.22% |
| 2026-03-13 | 3.33 | 3.36 | 3.29 | 3.31 | -1.22% | 4.37 | 3.26% |
| 2026-03-12 | 3.37 | 3.38 | 3.32 | 3.35 | -0.65% | 3.61 | 2.64% |
| 2026-03-11 | 3.38 | 3.39 | 3.36 | 3.37 | -0.12% | 4.74 | 3.37% |
| 2026-03-10 | 3.35 | 3.38 | 3.34 | 3.37 | +1.66% | 9.60 | 6.97% |
| 2026-03-09 | 3.31 | 3.33 | 3.23 | 3.32 | -1.10% | 6.92 | 5.13% |
| 2026-03-06 | 3.31 | 3.37 | 3.31 | 3.36 | +0.63% | 2.35 | 1.72% |
| 2026-03-05 | 3.36 | 3.36 | 3.30 | 3.33 | +0.79% | 4.91 | 3.53% |
| 2026-03-04 | 3.29 | 3.36 | 3.28 | 3.31 | -0.63% | 6.46 | 4.69% |
| 2026-03-03 | 3.47 | 3.47 | 3.31 | 3.33 | -4.06% | 11.68 | 7.94% |
| 2026-03-02 | 3.45 | 3.48 | 3.43 | 3.47 | +0.03% | 9.18 | 5.89% |
| 2026-02-27 | 3.41 | 3.47 | 3.40 | 3.47 | +1.20% | 5.35 | 3.42% |
| 2026-02-26 | 3.42 | 3.44 | 3.40 | 3.43 | +0.29% | 5.27 | 3.35% |
| 2026-02-25 | 3.37 | 3.43 | 3.37 | 3.42 | +1.67% | 6.60 | 4.23% |
| 2026-02-24 | 3.36 | 3.39 | 3.34 | 3.36 | +1.05% | 3.79 | 2.46% |