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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.24 | 1.25 | 1.22 | 1.23 | -0.57% | 0.16 | 4.86% |
| 2026-02-12 | 1.22 | 1.24 | 1.22 | 1.24 | +1.48% | 0.14 | 4.19% |
| 2026-02-11 | 1.23 | 1.23 | 1.22 | 1.22 | -1.13% | 0.12 | 3.57% |
| 2026-02-10 | 1.23 | 1.25 | 1.23 | 1.23 | +0.24% | 0.15 | 4.28% |
| 2026-02-09 | 1.20 | 1.23 | 1.20 | 1.23 | +3.19% | 0.21 | 6.00% |
| 2026-02-06 | 1.19 | 1.21 | 1.18 | 1.19 | -0.67% | 0.13 | 3.69% |
| 2026-02-05 | 1.21 | 1.21 | 1.19 | 1.20 | -1.40% | 0.14 | 4.00% |
| 2026-02-04 | 1.23 | 1.23 | 1.20 | 1.22 | -2.09% | 0.16 | 4.77% |
| 2026-02-03 | 1.24 | 1.25 | 1.21 | 1.24 | +1.47% | 0.22 | 6.17% |
| 2026-02-02 | 1.26 | 1.27 | 1.22 | 1.23 | -3.46% | 0.16 | 4.30% |
| 2026-01-30 | 1.24 | 1.28 | 1.23 | 1.27 | +0.79% | 0.23 | 6.13% |
| 2026-01-29 | 1.30 | 1.30 | 1.26 | 1.26 | -3.37% | 0.31 | 8.12% |
| 2026-01-28 | 1.30 | 1.32 | 1.29 | 1.30 | +0.38% | 0.31 | 7.74% |
| 2026-01-27 | 1.28 | 1.30 | 1.25 | 1.30 | +1.56% | 0.24 | 6.16% |
| 2026-01-26 | 1.30 | 1.31 | 1.27 | 1.28 | -2.07% | 0.25 | 6.32% |
| 2026-01-23 | 1.31 | 1.31 | 1.29 | 1.31 | +0.08% | 0.28 | 6.77% |
| 2026-01-22 | 1.33 | 1.33 | 1.29 | 1.30 | +0.08% | 0.32 | 7.68% |
| 2026-01-21 | 1.25 | 1.31 | 1.25 | 1.30 | +2.68% | 0.36 | 8.68% |
| 2026-01-20 | 1.29 | 1.30 | 1.26 | 1.27 | -1.85% | 0.36 | 8.72% |
| 2026-01-19 | 1.30 | 1.31 | 1.28 | 1.29 | -0.69% | 0.29 | 6.89% |