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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.05 | 2.05 | 2.03 | 2.03 | -1.31% | 0.04 | 6.15% |
| 2026-02-12 | 2.04 | 2.06 | 2.03 | 2.06 | +0.93% | 0.05 | 7.21% |
| 2026-02-11 | 2.06 | 2.06 | 2.04 | 2.04 | -1.12% | 0.01 | 1.24% |
| 2026-02-10 | 2.07 | 2.08 | 2.06 | 2.06 | -0.34% | 0.01 | 1.57% |
| 2026-02-09 | 2.04 | 2.08 | 2.02 | 2.07 | +2.68% | 0.03 | 4.20% |
| 2026-02-06 | 2.03 | 2.04 | 2.00 | 2.01 | -1.03% | 0.02 | 2.78% |
| 2026-02-05 | 2.07 | 2.07 | 2.03 | 2.04 | -1.45% | 0.03 | 5.17% |
| 2026-02-04 | 2.08 | 2.08 | 2.03 | 2.06 | -0.86% | 0.02 | 3.23% |
| 2026-02-03 | 2.04 | 2.09 | 2.04 | 2.08 | +1.71% | 0.05 | 6.96% |
| 2026-02-02 | 2.10 | 2.12 | 2.05 | 2.05 | -2.94% | 0.03 | 3.88% |
| 2026-01-30 | 2.07 | 2.12 | 2.06 | 2.11 | +1.44% | 0.04 | 6.38% |
| 2026-01-29 | 2.07 | 2.10 | 2.06 | 2.08 | -0.24% | 0.08 | 11.52% |
| 2026-01-28 | 2.06 | 2.10 | 2.06 | 2.08 | +1.07% | 0.06 | 9.10% |
| 2026-01-27 | 2.03 | 2.07 | 2.03 | 2.06 | +0.29% | 0.05 | 7.82% |
| 2026-01-26 | 2.08 | 2.08 | 2.04 | 2.06 | -1.34% | 0.07 | 9.90% |
| 2026-01-23 | 2.07 | 2.08 | 2.06 | 2.08 | +0.82% | 0.04 | 6.07% |
| 2026-01-22 | 2.03 | 2.07 | 2.03 | 2.07 | +1.82% | 0.03 | 3.85% |
| 2026-01-21 | 2.01 | 2.07 | 2.01 | 2.03 | -0.29% | 0.04 | 6.46% |
| 2026-01-20 | 2.10 | 2.13 | 2.02 | 2.04 | -2.72% | 0.09 | 12.93% |
| 2026-01-19 | 2.09 | 2.11 | 2.09 | 2.09 | -1.83% | 0.03 | 3.94% |