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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.30 | 2.32 | 2.28 | 2.32 | +0.96% | 0.02 | 2.50% |
| 2026-04-20 | 2.27 | 2.31 | 2.27 | 2.30 | +1.37% | 0.01 | 2.31% |
| 2026-04-17 | 2.22 | 2.27 | 2.20 | 2.27 | +2.35% | 0.02 | 2.58% |
| 2026-04-16 | 2.17 | 2.22 | 2.17 | 2.21 | +1.89% | 0.01 | 0.97% |
| 2026-04-15 | 2.19 | 2.21 | 2.16 | 2.17 | -0.50% | 0.01 | 1.26% |
| 2026-04-14 | 2.19 | 2.20 | 2.16 | 2.19 | +0.97% | 0.01 | 1.46% |
| 2026-04-13 | 2.16 | 2.17 | 2.14 | 2.16 | -0.18% | 0.01 | 1.65% |
| 2026-04-10 | 2.14 | 2.18 | 2.14 | 2.17 | +1.45% | 0.02 | 2.63% |
| 2026-04-09 | 2.12 | 2.14 | 2.11 | 2.14 | -0.05% | 0.01 | 1.69% |
| 2026-04-08 | 2.06 | 2.14 | 2.06 | 2.14 | +5.27% | 0.01 | 1.00% |
| 2026-04-07 | 2.03 | 2.04 | 2.02 | 2.03 | +0.05% | 0.00 | 0.83% |
| 2026-04-03 | 2.02 | 2.06 | 2.02 | 2.03 | +0.89% | 0.00 | 0.80% |
| 2026-04-02 | 2.04 | 2.04 | 2.00 | 2.01 | -1.66% | 0.00 | 0.45% |
| 2026-04-01 | 2.03 | 2.05 | 2.02 | 2.05 | +1.19% | 0.03 | 4.64% |
| 2026-03-31 | 2.02 | 2.06 | 2.02 | 2.02 | -0.88% | 0.00 | 0.59% |
| 2026-03-30 | 2.01 | 2.04 | 2.00 | 2.04 | +0.69% | 0.01 | 1.09% |
| 2026-03-27 | 2.05 | 2.05 | 2.00 | 2.03 | -1.03% | 0.01 | 0.97% |
| 2026-03-26 | 2.08 | 2.14 | 2.04 | 2.05 | -1.68% | 0.00 | 0.76% |
| 2026-03-25 | 2.07 | 2.10 | 2.04 | 2.08 | +1.36% | 0.01 | 2.05% |
| 2026-03-24 | 2.04 | 2.05 | 2.01 | 2.05 | +0.29% | 0.01 | 1.52% |