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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.36 | 1.38 | 1.34 | 1.38 | +0.51% | 0.56 | 7.09% |
| 2026-04-20 | 1.34 | 1.37 | 1.34 | 1.37 | +2.62% | 0.49 | 6.24% |
| 2026-04-17 | 1.32 | 1.34 | 1.31 | 1.34 | +1.29% | 0.34 | 4.31% |
| 2026-04-16 | 1.30 | 1.32 | 1.29 | 1.32 | +1.62% | 0.42 | 5.38% |
| 2026-04-15 | 1.32 | 1.32 | 1.29 | 1.30 | -1.07% | 0.42 | 5.40% |
| 2026-04-14 | 1.29 | 1.32 | 1.29 | 1.31 | +1.86% | 0.41 | 5.24% |
| 2026-04-13 | 1.26 | 1.30 | 1.26 | 1.29 | +0.94% | 0.32 | 4.20% |
| 2026-04-10 | 1.25 | 1.28 | 1.25 | 1.28 | +3.07% | 0.52 | 6.76% |
| 2026-04-09 | 1.22 | 1.25 | 1.21 | 1.24 | +0.57% | 0.31 | 4.06% |
| 2026-04-08 | 1.19 | 1.23 | 1.19 | 1.23 | +6.30% | 0.28 | 3.83% |
| 2026-04-07 | 1.15 | 1.17 | 1.15 | 1.16 | +1.31% | 0.26 | 3.68% |
| 2026-04-03 | 1.14 | 1.16 | 1.14 | 1.14 | +0.18% | 0.19 | 2.74% |
| 2026-04-02 | 1.16 | 1.17 | 1.14 | 1.14 | -2.65% | 0.23 | 3.27% |
| 2026-04-01 | 1.16 | 1.17 | 1.16 | 1.17 | +3.08% | 0.25 | 3.57% |
| 2026-03-31 | 1.15 | 1.17 | 1.14 | 1.14 | -1.98% | 0.23 | 3.35% |
| 2026-03-30 | 1.15 | 1.17 | 1.14 | 1.16 | -1.11% | 0.19 | 2.72% |
| 2026-03-27 | 1.17 | 1.18 | 1.15 | 1.17 | 0.00% | 0.23 | 3.22% |
| 2026-03-26 | 1.19 | 1.20 | 1.17 | 1.17 | -2.17% | 0.19 | 2.65% |
| 2026-03-25 | 1.17 | 1.21 | 1.17 | 1.20 | +2.57% | 0.32 | 4.34% |
| 2026-03-24 | 1.17 | 1.17 | 1.12 | 1.17 | +1.74% | 0.31 | 4.38% |