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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.11 | 1.14 | 1.10 | 1.10 | -2.48% | 0.01 | 3.14% |
| 2026-03-20 | 1.15 | 1.16 | 1.13 | 1.13 | -0.96% | 0.05 | 10.21% |
| 2026-03-19 | 1.15 | 1.16 | 1.14 | 1.14 | -2.06% | 0.06 | 11.42% |
| 2026-03-18 | 1.16 | 1.17 | 1.15 | 1.17 | +1.30% | 0.05 | 10.49% |
| 2026-03-17 | 1.19 | 1.19 | 1.15 | 1.15 | -3.20% | 0.05 | 10.43% |
| 2026-03-16 | 1.16 | 1.19 | 1.15 | 1.19 | +1.80% | 0.06 | 13.88% |
| 2026-03-13 | 1.18 | 1.19 | 1.17 | 1.17 | -0.93% | 0.06 | 11.80% |
| 2026-03-12 | 1.19 | 1.20 | 1.16 | 1.18 | -1.09% | 0.04 | 8.65% |
| 2026-03-11 | 1.20 | 1.21 | 1.19 | 1.19 | +0.25% | 0.09 | 17.48% |
| 2026-03-10 | 1.15 | 1.19 | 1.15 | 1.19 | +3.12% | 0.05 | 10.13% |
| 2026-03-09 | 1.17 | 1.18 | 1.11 | 1.15 | -1.87% | 0.08 | 17.61% |
| 2026-03-06 | 1.17 | 1.18 | 1.16 | 1.18 | +0.17% | 0.06 | 12.71% |
| 2026-03-05 | 1.17 | 1.19 | 1.17 | 1.17 | +1.56% | 0.05 | 11.25% |
| 2026-03-04 | 1.17 | 1.18 | 1.15 | 1.16 | -0.77% | 0.06 | 12.85% |
| 2026-03-03 | 1.21 | 1.22 | 1.16 | 1.16 | -3.96% | 0.05 | 10.20% |
| 2026-03-02 | 1.22 | 1.23 | 1.21 | 1.21 | -1.38% | 0.02 | 5.01% |
| 2026-02-27 | 1.23 | 1.23 | 1.21 | 1.23 | -0.73% | 0.03 | 5.74% |
| 2026-02-26 | 1.22 | 1.25 | 1.22 | 1.24 | +1.23% | 0.02 | 5.08% |
| 2026-02-25 | 1.21 | 1.23 | 1.21 | 1.22 | +0.66% | 0.06 | 11.84% |
| 2026-02-24 | 1.20 | 1.23 | 1.20 | 1.22 | +1.33% | 0.08 | 14.95% |