易方达中证消费电子主题ETF sh.562950
1.77
+5.24%
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 | 1.69 | 1.77 | 1.69 | 1.77 | +5.24% | 1.74 | 12.08% |
| 2026-05-21 | 1.75 | 1.78 | 1.67 | 1.68 | -2.50% | 1.82 | 12.69% |
| 2026-05-20 | 1.67 | 1.72 | 1.67 | 1.72 | +1.65% | 6.39 | 33.99% |
| 2026-05-19 | 1.64 | 1.70 | 1.60 | 1.69 | +2.48% | 2.62 | 13.95% |
| 2026-05-18 | 1.60 | 1.67 | 1.60 | 1.65 | +2.48% | 3.28 | 17.16% |
| 2026-05-15 | 1.63 | 1.67 | 1.59 | 1.61 | -1.53% | 9.51 | 96.11% |
| 2026-05-14 | 1.71 | 1.71 | 1.64 | 1.64 | -3.25% | 0.85 | 8.92% |
| 2026-05-13 | 1.60 | 1.70 | 1.60 | 1.69 | +3.67% | 0.62 | 6.56% |
| 2026-05-12 | 1.64 | 1.65 | 1.61 | 1.63 | -0.24% | 0.54 | 5.93% |
| 2026-05-11 | 1.59 | 1.64 | 1.59 | 1.64 | +5.14% | 0.63 | 7.00% |
| 2026-05-08 | 1.56 | 1.56 | 1.53 | 1.56 | -1.21% | 0.43 | 5.01% |
| 2026-05-07 | 1.54 | 1.58 | 1.52 | 1.58 | +2.74% | 0.45 | 5.18% |
| 2026-05-06 | 1.51 | 1.56 | 1.50 | 1.53 | +4.07% | 0.65 | 7.47% |
| 2026-04-30 | 1.45 | 1.48 | 1.44 | 1.47 | +2.29% | 0.66 | 7.90% |
| 2026-04-29 | 1.42 | 1.45 | 1.40 | 1.44 | +0.14% | 0.48 | 6.04% |
| 2026-04-28 | 1.46 | 1.47 | 1.43 | 1.44 | -1.57% | 0.53 | 6.65% |
| 2026-04-27 | 1.41 | 1.47 | 1.41 | 1.46 | +4.06% | 0.67 | 8.57% |
| 2026-04-24 | 1.40 | 1.43 | 1.39 | 1.41 | -0.28% | 0.54 | 6.88% |
| 2026-04-23 | 1.44 | 1.44 | 1.39 | 1.41 | -1.19% | 0.52 | 6.54% |
| 2026-04-22 | 1.38 | 1.43 | 1.37 | 1.43 | +3.48% | 0.56 | 6.98% |