平安中证消费电子主题ETF sh.561600
1.69
+4.84%
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 | 1.63 | 1.69 | 1.63 | 1.69 | +4.84% | 0.28 | 13.02% |
| 2026-05-21 | 1.68 | 1.70 | 1.60 | 1.61 | -2.89% | 0.23 | 10.74% |
| 2026-05-20 | 1.61 | 1.66 | 1.61 | 1.66 | +2.22% | 0.29 | 13.34% |
| 2026-05-19 | 1.58 | 1.62 | 1.53 | 1.62 | +2.59% | 0.25 | 12.29% |
| 2026-05-18 | 1.54 | 1.60 | 1.54 | 1.58 | +2.46% | 0.20 | 9.83% |
| 2026-05-15 | 1.57 | 1.60 | 1.52 | 1.54 | -1.59% | 0.36 | 16.96% |
| 2026-05-14 | 1.64 | 1.64 | 1.57 | 1.57 | -3.21% | 0.31 | 15.14% |
| 2026-05-13 | 1.53 | 1.62 | 1.53 | 1.62 | +3.71% | 0.27 | 12.92% |
| 2026-05-12 | 1.57 | 1.58 | 1.54 | 1.56 | -0.32% | 0.27 | 13.47% |
| 2026-05-11 | 1.52 | 1.58 | 1.52 | 1.57 | +5.02% | 0.24 | 11.83% |
| 2026-05-08 | 1.50 | 1.50 | 1.47 | 1.49 | -0.99% | 0.17 | 9.00% |
| 2026-05-07 | 1.47 | 1.51 | 1.46 | 1.51 | +2.65% | 0.30 | 14.66% |
| 2026-05-06 | 1.44 | 1.50 | 1.44 | 1.47 | +4.04% | 0.42 | 19.19% |
| 2026-04-30 | 1.39 | 1.42 | 1.38 | 1.41 | +1.95% | 0.38 | 17.91% |
| 2026-04-29 | 1.38 | 1.39 | 1.35 | 1.39 | +0.14% | 0.16 | 7.82% |
| 2026-04-28 | 1.40 | 1.41 | 1.37 | 1.38 | -1.28% | 0.23 | 10.49% |
| 2026-04-27 | 1.36 | 1.41 | 1.36 | 1.40 | +3.62% | 0.18 | 8.33% |
| 2026-04-24 | 1.35 | 1.37 | 1.33 | 1.35 | -0.29% | 0.18 | 8.46% |
| 2026-04-23 | 1.38 | 1.39 | 1.34 | 1.36 | -1.24% | 0.17 | 7.73% |
| 2026-04-22 | 1.32 | 1.37 | 1.32 | 1.37 | +3.31% | 0.28 | 12.38% |