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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.36 | 3.38 | 3.32 | 3.33 | -1.54% | 8.36 | 5.29% |
| 2026-02-12 | 3.34 | 3.39 | 3.34 | 3.38 | +1.26% | 4.55 | 2.89% |
| 2026-02-11 | 3.33 | 3.36 | 3.32 | 3.34 | +0.24% | 4.03 | 2.60% |
| 2026-02-10 | 3.33 | 3.34 | 3.31 | 3.33 | -0.24% | 3.96 | 2.56% |
| 2026-02-09 | 3.31 | 3.34 | 3.30 | 3.34 | +2.20% | 6.60 | 4.36% |
| 2026-02-06 | 3.21 | 3.31 | 3.21 | 3.27 | -0.03% | 10.42 | 7.07% |
| 2026-02-05 | 3.30 | 3.31 | 3.24 | 3.27 | -1.92% | 7.31 | 4.97% |
| 2026-02-04 | 3.32 | 3.34 | 3.28 | 3.33 | +0.21% | 8.48 | 5.67% |
| 2026-02-03 | 3.24 | 3.33 | 3.23 | 3.32 | +3.07% | 10.54 | 7.20% |
| 2026-02-02 | 3.30 | 3.34 | 3.20 | 3.23 | -3.73% | 15.72 | 10.24% |
| 2026-01-30 | 3.38 | 3.41 | 3.27 | 3.35 | -1.79% | 12.40 | 7.71% |
| 2026-01-29 | 3.44 | 3.48 | 3.41 | 3.41 | -1.19% | 15.20 | 8.93% |
| 2026-01-28 | 3.43 | 3.46 | 3.42 | 3.45 | +0.58% | 33.90 | 17.60% |
| 2026-01-27 | 3.39 | 3.44 | 3.35 | 3.43 | +0.67% | 9.56 | 5.04% |
| 2026-01-26 | 3.46 | 3.49 | 3.39 | 3.41 | -1.64% | 9.13 | 4.71% |
| 2026-01-23 | 3.38 | 3.47 | 3.38 | 3.47 | +2.94% | 14.42 | 7.64% |
| 2026-01-22 | 3.35 | 3.37 | 3.34 | 3.37 | +0.57% | 5.84 | 3.17% |
| 2026-01-21 | 3.29 | 3.35 | 3.28 | 3.35 | +1.18% | 7.35 | 4.12% |
| 2026-01-20 | 3.33 | 3.35 | 3.26 | 3.31 | -0.57% | 4.63 | 2.61% |
| 2026-01-19 | 3.28 | 3.34 | 3.28 | 3.33 | +0.91% | 4.47 | 2.54% |