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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.21 | 1.21 | 1.14 | 1.15 | -4.96% | 0.25 | 3.52% |
| 2026-03-20 | 1.22 | 1.24 | 1.21 | 1.21 | -1.14% | 0.19 | 2.61% |
| 2026-03-19 | 1.22 | 1.24 | 1.22 | 1.22 | -1.69% | 0.24 | 3.23% |
| 2026-03-18 | 1.23 | 1.25 | 1.22 | 1.24 | +1.30% | 0.26 | 3.39% |
| 2026-03-17 | 1.26 | 1.27 | 1.23 | 1.23 | -2.92% | 0.25 | 3.33% |
| 2026-03-16 | 1.25 | 1.27 | 1.23 | 1.26 | +1.36% | 0.33 | 4.33% |
| 2026-03-13 | 1.25 | 1.26 | 1.24 | 1.25 | -0.56% | 0.21 | 2.73% |
| 2026-03-12 | 1.26 | 1.28 | 1.24 | 1.25 | -1.03% | 0.23 | 2.95% |
| 2026-03-11 | 1.27 | 1.29 | 1.27 | 1.27 | -0.24% | 0.34 | 4.26% |
| 2026-03-10 | 1.24 | 1.27 | 1.24 | 1.27 | +3.25% | 0.25 | 3.23% |
| 2026-03-09 | 1.22 | 1.23 | 1.19 | 1.23 | -1.76% | 0.30 | 3.99% |
| 2026-03-06 | 1.25 | 1.26 | 1.23 | 1.25 | -0.08% | 0.21 | 2.68% |
| 2026-03-05 | 1.25 | 1.27 | 1.25 | 1.25 | +1.54% | 0.35 | 4.48% |
| 2026-03-04 | 1.23 | 1.26 | 1.22 | 1.24 | -0.56% | 0.29 | 3.69% |
| 2026-03-03 | 1.30 | 1.31 | 1.24 | 1.24 | -4.17% | 0.46 | 5.57% |
| 2026-03-02 | 1.30 | 1.31 | 1.29 | 1.30 | -1.14% | 0.42 | 4.90% |
| 2026-02-27 | 1.32 | 1.32 | 1.29 | 1.31 | -0.76% | 0.25 | 2.86% |
| 2026-02-26 | 1.30 | 1.33 | 1.29 | 1.32 | +1.46% | 0.33 | 3.79% |
| 2026-02-25 | 1.29 | 1.31 | 1.29 | 1.30 | +0.70% | 0.33 | 3.74% |
| 2026-02-24 | 1.28 | 1.30 | 1.28 | 1.29 | +1.65% | 0.31 | 3.55% |