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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.28 | 1.29 | 1.25 | 1.28 | +0.16% | 0.10 | 19.43% |
| 2026-04-20 | 1.25 | 1.28 | 1.25 | 1.28 | +2.65% | 0.10 | 19.18% |
| 2026-04-17 | 1.23 | 1.25 | 1.23 | 1.25 | +1.46% | 0.06 | 10.64% |
| 2026-04-16 | 1.22 | 1.23 | 1.21 | 1.23 | +1.15% | 0.06 | 11.29% |
| 2026-04-15 | 1.22 | 1.24 | 1.21 | 1.22 | -0.65% | 0.10 | 19.56% |
| 2026-04-14 | 1.21 | 1.23 | 1.21 | 1.22 | +1.75% | 0.13 | 25.77% |
| 2026-04-13 | 1.17 | 1.21 | 1.17 | 1.20 | +0.33% | 0.05 | 9.43% |
| 2026-04-10 | 1.17 | 1.20 | 1.17 | 1.20 | +3.28% | 0.14 | 28.79% |
| 2026-04-09 | 1.14 | 1.17 | 1.13 | 1.16 | +1.31% | 0.04 | 7.47% |
| 2026-04-08 | 1.09 | 1.15 | 1.09 | 1.15 | +5.72% | 0.04 | 9.33% |
| 2026-04-07 | 1.08 | 1.09 | 1.08 | 1.08 | +1.31% | 0.07 | 14.99% |
| 2026-04-03 | 1.06 | 1.08 | 1.06 | 1.07 | +0.75% | 0.05 | 12.21% |
| 2026-04-02 | 1.10 | 1.10 | 1.06 | 1.06 | -3.28% | 0.06 | 14.53% |
| 2026-04-01 | 1.07 | 1.10 | 1.07 | 1.10 | +2.91% | 0.04 | 8.13% |
| 2026-03-31 | 1.09 | 1.09 | 1.07 | 1.07 | -1.84% | 0.04 | 10.06% |
| 2026-03-30 | 1.09 | 1.09 | 1.07 | 1.09 | -1.27% | 0.05 | 11.79% |
| 2026-03-27 | 1.10 | 1.11 | 1.07 | 1.10 | +0.09% | 0.04 | 10.26% |
| 2026-03-26 | 1.11 | 1.12 | 1.09 | 1.10 | -2.22% | 0.04 | 8.74% |
| 2026-03-25 | 1.11 | 1.13 | 1.10 | 1.12 | +2.27% | 0.04 | 8.59% |
| 2026-03-24 | 1.10 | 1.11 | 1.06 | 1.10 | -0.36% | 0.05 | 10.67% |