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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.20 | 1.21 | 1.19 | 1.20 | -0.17% | 0.03 | 6.57% |
| 2026-02-12 | 1.18 | 1.20 | 1.18 | 1.20 | +1.52% | 0.03 | 5.58% |
| 2026-02-11 | 1.19 | 1.20 | 1.18 | 1.18 | -1.58% | 0.01 | 1.55% |
| 2026-02-10 | 1.19 | 1.21 | 1.19 | 1.20 | +0.84% | 0.04 | 8.50% |
| 2026-02-09 | 1.17 | 1.19 | 1.17 | 1.19 | +3.20% | 0.02 | 3.11% |
| 2026-02-06 | 1.15 | 1.18 | 1.14 | 1.16 | -0.77% | 0.02 | 4.59% |
| 2026-02-05 | 1.19 | 1.19 | 1.15 | 1.16 | -1.44% | 0.01 | 2.70% |
| 2026-02-04 | 1.21 | 1.21 | 1.17 | 1.18 | -2.07% | 0.03 | 4.97% |
| 2026-02-03 | 1.19 | 1.23 | 1.17 | 1.21 | +0.92% | 0.02 | 2.87% |
| 2026-02-02 | 1.23 | 1.23 | 1.19 | 1.20 | -3.24% | 0.02 | 3.56% |
| 2026-01-30 | 1.22 | 1.24 | 1.20 | 1.24 | +0.41% | 0.02 | 3.86% |
| 2026-01-29 | 1.26 | 1.26 | 1.22 | 1.23 | -2.30% | 0.02 | 3.74% |
| 2026-01-28 | 1.25 | 1.28 | 1.25 | 1.26 | -0.16% | 0.02 | 3.50% |
| 2026-01-27 | 1.24 | 1.26 | 1.22 | 1.26 | +0.56% | 0.02 | 3.49% |
| 2026-01-26 | 1.26 | 1.27 | 1.25 | 1.25 | -1.03% | 0.01 | 1.28% |
| 2026-01-23 | 1.26 | 1.27 | 1.25 | 1.27 | 0.00% | 0.01 | 2.58% |
| 2026-01-22 | 1.28 | 1.30 | 1.26 | 1.27 | +0.16% | 0.02 | 4.15% |
| 2026-01-21 | 1.23 | 1.27 | 1.23 | 1.26 | +2.18% | 0.03 | 5.28% |
| 2026-01-20 | 1.25 | 1.25 | 1.22 | 1.24 | -1.12% | 0.04 | 6.61% |
| 2026-01-19 | 1.26 | 1.26 | 1.25 | 1.25 | -0.71% | 0.02 | 3.55% |