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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.12 | 1.16 | 1.10 | 1.11 | -4.89% | 0.13 | 5.24% |
| 2026-03-20 | 1.18 | 1.20 | 1.17 | 1.17 | -1.35% | 0.08 | 3.08% |
| 2026-03-19 | 1.18 | 1.19 | 1.18 | 1.18 | -1.75% | 0.09 | 3.51% |
| 2026-03-18 | 1.20 | 1.21 | 1.18 | 1.20 | +1.09% | 0.07 | 2.63% |
| 2026-03-17 | 1.22 | 1.23 | 1.19 | 1.19 | -2.70% | 0.08 | 3.07% |
| 2026-03-16 | 1.21 | 1.22 | 1.18 | 1.22 | +1.33% | 0.16 | 6.02% |
| 2026-03-13 | 1.21 | 1.22 | 1.20 | 1.21 | -0.49% | 0.07 | 2.44% |
| 2026-03-12 | 1.23 | 1.24 | 1.20 | 1.21 | -1.06% | 0.10 | 3.57% |
| 2026-03-11 | 1.23 | 1.25 | 1.22 | 1.23 | -0.24% | 0.11 | 3.74% |
| 2026-03-10 | 1.21 | 1.23 | 1.20 | 1.23 | +3.28% | 0.15 | 5.20% |
| 2026-03-09 | 1.18 | 1.19 | 1.15 | 1.19 | -1.90% | 0.15 | 5.38% |
| 2026-03-06 | 1.21 | 1.22 | 1.20 | 1.21 | -0.16% | 0.09 | 3.06% |
| 2026-03-05 | 1.21 | 1.23 | 1.21 | 1.22 | +1.84% | 0.11 | 3.70% |
| 2026-03-04 | 1.19 | 1.22 | 1.19 | 1.19 | -0.75% | 0.12 | 4.08% |
| 2026-03-03 | 1.26 | 1.26 | 1.20 | 1.20 | -4.15% | 0.20 | 7.10% |
| 2026-03-02 | 1.24 | 1.27 | 1.24 | 1.25 | -1.42% | 0.16 | 5.28% |
| 2026-02-27 | 1.27 | 1.27 | 1.25 | 1.27 | -0.62% | 0.14 | 4.85% |
| 2026-02-26 | 1.26 | 1.29 | 1.25 | 1.28 | +1.59% | 0.28 | 8.92% |
| 2026-02-25 | 1.25 | 1.26 | 1.25 | 1.26 | +0.64% | 0.34 | 10.21% |
| 2026-02-24 | 1.25 | 1.26 | 1.24 | 1.25 | +1.71% | 0.20 | 6.05% |