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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.31 | 1.33 | 1.29 | 1.33 | +0.38% | 0.23 | 10.03% |
| 2026-04-20 | 1.29 | 1.32 | 1.29 | 1.32 | +2.72% | 0.32 | 13.63% |
| 2026-04-17 | 1.26 | 1.29 | 1.26 | 1.29 | +1.42% | 0.16 | 6.58% |
| 2026-04-16 | 1.25 | 1.27 | 1.25 | 1.27 | +1.44% | 0.13 | 5.53% |
| 2026-04-15 | 1.27 | 1.28 | 1.25 | 1.25 | -1.03% | 0.14 | 5.63% |
| 2026-04-14 | 1.26 | 1.27 | 1.25 | 1.27 | +1.93% | 0.18 | 7.23% |
| 2026-04-13 | 1.22 | 1.25 | 1.22 | 1.24 | +0.89% | 0.15 | 6.29% |
| 2026-04-10 | 1.21 | 1.24 | 1.21 | 1.23 | +2.93% | 0.24 | 9.85% |
| 2026-04-09 | 1.18 | 1.21 | 1.17 | 1.20 | +0.93% | 0.25 | 10.11% |
| 2026-04-08 | 1.14 | 1.19 | 1.14 | 1.19 | +6.09% | 0.10 | 4.24% |
| 2026-04-07 | 1.10 | 1.13 | 1.10 | 1.12 | +1.36% | 0.07 | 3.12% |
| 2026-04-03 | 1.11 | 1.11 | 1.10 | 1.10 | -0.18% | 0.06 | 2.42% |
| 2026-04-02 | 1.12 | 1.13 | 1.10 | 1.10 | -2.47% | 0.09 | 3.80% |
| 2026-04-01 | 1.12 | 1.13 | 1.12 | 1.13 | +2.72% | 0.12 | 5.05% |
| 2026-03-31 | 1.12 | 1.13 | 1.10 | 1.10 | -1.87% | 0.06 | 2.71% |
| 2026-03-30 | 1.12 | 1.13 | 1.10 | 1.12 | -1.06% | 0.07 | 2.88% |
| 2026-03-27 | 1.13 | 1.14 | 1.11 | 1.14 | +0.09% | 0.14 | 5.99% |
| 2026-03-26 | 1.15 | 1.16 | 1.13 | 1.13 | -2.16% | 0.07 | 2.78% |
| 2026-03-25 | 1.13 | 1.17 | 1.13 | 1.16 | +2.75% | 0.21 | 8.33% |
| 2026-03-24 | 1.12 | 1.13 | 1.09 | 1.13 | +1.71% | 0.19 | 7.68% |