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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.24 | 1.27 | 1.23 | 1.26 | +2.77% | 0.03 | 5.79% |
| 2026-01-15 | 1.21 | 1.23 | 1.21 | 1.23 | +1.24% | 0.03 | 4.75% |
| 2026-01-14 | 1.21 | 1.23 | 1.20 | 1.21 | 0.00% | 0.03 | 5.52% |
| 2026-01-13 | 1.24 | 1.25 | 1.21 | 1.21 | -2.73% | 0.02 | 3.85% |
| 2026-01-12 | 1.23 | 1.25 | 1.22 | 1.25 | +1.22% | 0.02 | 3.37% |
| 2026-01-09 | 1.23 | 1.24 | 1.20 | 1.23 | +0.90% | 0.03 | 5.76% |
| 2026-01-08 | 1.22 | 1.24 | 1.21 | 1.22 | -0.41% | 0.01 | 2.39% |
| 2026-01-07 | 1.23 | 1.24 | 1.21 | 1.23 | +0.25% | 0.03 | 4.46% |
| 2026-01-06 | 1.21 | 1.23 | 1.20 | 1.22 | +1.16% | 0.03 | 5.01% |
| 2026-01-05 | 1.17 | 1.21 | 1.17 | 1.21 | +3.25% | 0.03 | 4.70% |