汇添富中证电信主题ETF sh.560300
2.41
+1.39%
2026-05-22
上海证券交易所
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 | 2.37 | 2.44 | 2.37 | 2.41 | +1.39% | 0.02 | 2.98% |
| 2026-05-21 | 2.48 | 2.52 | 2.37 | 2.38 | -4.27% | 0.04 | 6.21% |
| 2026-05-20 | 2.53 | 2.54 | 2.47 | 2.48 | -1.58% | 0.05 | 6.96% |
| 2026-05-19 | 2.51 | 2.53 | 2.45 | 2.52 | +0.68% | 0.02 | 3.62% |
| 2026-05-18 | 2.46 | 2.51 | 2.46 | 2.51 | +1.79% | 0.07 | 9.41% |
| 2026-05-15 | 2.53 | 2.53 | 2.44 | 2.46 | -2.49% | 0.06 | 8.08% |
| 2026-05-14 | 2.60 | 2.79 | 2.49 | 2.53 | -0.24% | 0.04 | 6.82% |
| 2026-05-13 | 2.47 | 2.53 | 2.46 | 2.53 | +2.43% | 0.01 | 2.16% |
| 2026-05-12 | 2.47 | 2.50 | 2.46 | 2.47 | +0.08% | 0.01 | 1.90% |
| 2026-05-11 | 2.41 | 2.65 | 2.40 | 2.47 | +2.53% | 0.01 | 1.95% |
| 2026-05-08 | 2.35 | 2.42 | 2.35 | 2.41 | +1.39% | 0.01 | 1.30% |
| 2026-05-07 | 2.32 | 2.38 | 2.28 | 2.38 | +2.90% | 0.01 | 1.49% |
| 2026-05-06 | 2.29 | 2.33 | 2.29 | 2.31 | +1.32% | 0.02 | 2.59% |
| 2026-04-30 | 2.30 | 2.30 | 2.25 | 2.28 | +0.53% | 0.01 | 1.62% |
| 2026-04-29 | 2.24 | 2.28 | 2.24 | 2.27 | +1.11% | 0.01 | 1.51% |
| 2026-04-28 | 2.27 | 2.27 | 2.24 | 2.24 | -1.88% | 0.01 | 0.96% |
| 2026-04-27 | 2.26 | 2.29 | 2.26 | 2.29 | +0.53% | 0.01 | 1.21% |
| 2026-04-24 | 2.31 | 2.31 | 2.25 | 2.27 | -2.90% | 0.01 | 1.39% |
| 2026-04-23 | 2.35 | 2.38 | 2.33 | 2.34 | -0.59% | 0.01 | 2.17% |
| 2026-04-22 | 2.32 | 2.36 | 2.30 | 2.36 | +1.55% | 0.01 | 0.98% |