国泰中证消费电子主题ETF sh.561310
1.63
+4.96%
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 | 1.57 | 1.63 | 1.57 | 1.63 | +4.96% | 0.11 | 20.00% |
| 2026-05-21 | 1.62 | 1.64 | 1.55 | 1.55 | -2.82% | 0.11 | 20.05% |
| 2026-05-20 | 1.56 | 1.60 | 1.55 | 1.60 | +1.85% | 0.11 | 20.71% |
| 2026-05-19 | 1.51 | 1.57 | 1.48 | 1.57 | +2.68% | 0.12 | 23.13% |
| 2026-05-18 | 1.49 | 1.54 | 1.49 | 1.53 | +2.07% | 0.09 | 18.29% |
| 2026-05-15 | 1.52 | 1.54 | 1.47 | 1.50 | -3.04% | 0.10 | 19.55% |
| 2026-05-14 | 1.57 | 1.60 | 1.51 | 1.54 | -1.09% | 0.10 | 19.96% |
| 2026-05-13 | 1.50 | 1.56 | 1.49 | 1.56 | +3.31% | 0.10 | 17.40% |
| 2026-05-12 | 1.52 | 1.52 | 1.49 | 1.51 | -0.46% | 0.09 | 15.77% |
| 2026-05-11 | 1.47 | 1.52 | 1.47 | 1.52 | +4.98% | 0.11 | 20.81% |
| 2026-05-08 | 1.43 | 1.45 | 1.42 | 1.45 | -0.48% | 0.10 | 18.53% |
| 2026-05-07 | 1.43 | 1.46 | 1.42 | 1.45 | +2.32% | 0.12 | 24.06% |
| 2026-05-06 | 1.39 | 1.45 | 1.39 | 1.42 | +3.95% | 0.11 | 21.95% |
| 2026-04-30 | 1.34 | 1.38 | 1.34 | 1.37 | +1.86% | 0.07 | 12.60% |
| 2026-04-29 | 1.33 | 1.35 | 1.30 | 1.34 | +0.22% | 0.08 | 15.76% |
| 2026-04-28 | 1.36 | 1.36 | 1.33 | 1.34 | -1.69% | 0.11 | 19.72% |
| 2026-04-27 | 1.32 | 1.36 | 1.31 | 1.36 | +3.89% | 0.14 | 24.53% |
| 2026-04-24 | 1.31 | 1.33 | 1.29 | 1.31 | -0.38% | 0.13 | 23.27% |
| 2026-04-23 | 1.33 | 1.34 | 1.30 | 1.31 | -1.05% | 0.12 | 22.85% |
| 2026-04-22 | 1.27 | 1.33 | 1.27 | 1.33 | +3.67% | 0.10 | 20.07% |