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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.08 | 2.08 | 2.01 | 2.05 | -1.82% | 0.01 | 1.23% |
| 2026-03-20 | 2.12 | 2.14 | 2.08 | 2.09 | -1.74% | 0.01 | 2.30% |
| 2026-03-19 | 2.09 | 2.14 | 2.09 | 2.12 | +0.43% | 0.01 | 2.15% |
| 2026-03-18 | 2.06 | 2.11 | 2.06 | 2.11 | +2.87% | 0.01 | 1.58% |
| 2026-03-17 | 2.12 | 2.12 | 2.05 | 2.06 | -2.56% | 0.01 | 1.10% |
| 2026-03-16 | 2.10 | 2.14 | 2.07 | 2.11 | -0.28% | 0.01 | 0.97% |
| 2026-03-13 | 2.12 | 2.13 | 2.10 | 2.12 | -0.42% | 0.01 | 1.16% |
| 2026-03-12 | 2.14 | 2.15 | 2.11 | 2.12 | -0.70% | 0.01 | 1.05% |
| 2026-03-11 | 2.14 | 2.17 | 2.14 | 2.14 | +0.14% | 0.01 | 1.15% |
| 2026-03-10 | 2.09 | 2.14 | 2.09 | 2.14 | +2.45% | 0.01 | 2.39% |
| 2026-03-09 | 2.10 | 2.10 | 2.04 | 2.08 | -0.90% | 0.01 | 1.72% |
| 2026-03-06 | 2.10 | 2.11 | 2.08 | 2.10 | +0.14% | 0.01 | 1.41% |
| 2026-03-05 | 2.11 | 2.12 | 2.07 | 2.10 | +2.09% | 0.01 | 2.47% |
| 2026-03-04 | 2.07 | 2.08 | 2.05 | 2.06 | -0.68% | 0.01 | 1.76% |
| 2026-03-03 | 2.15 | 2.16 | 2.07 | 2.07 | -3.54% | 0.03 | 4.41% |
| 2026-03-02 | 2.10 | 2.15 | 2.08 | 2.15 | +1.90% | 0.01 | 2.39% |
| 2026-02-27 | 2.11 | 2.11 | 2.08 | 2.11 | 0.00% | 0.01 | 1.18% |
| 2026-02-26 | 2.08 | 2.12 | 2.08 | 2.11 | +1.59% | 0.01 | 1.87% |
| 2026-02-25 | 2.07 | 2.08 | 2.06 | 2.08 | +0.29% | 0.01 | 1.24% |
| 2026-02-24 | 2.04 | 2.09 | 2.04 | 2.07 | +1.92% | 0.02 | 2.58% |