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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.27 | 1.29 | 1.26 | 1.27 | -0.70% | 0.30 | 3.38% |
| 2026-02-12 | 1.26 | 1.28 | 1.26 | 1.28 | +1.67% | 0.25 | 2.81% |
| 2026-02-11 | 1.27 | 1.27 | 1.26 | 1.26 | -1.25% | 0.28 | 3.23% |
| 2026-02-10 | 1.27 | 1.29 | 1.27 | 1.28 | +0.39% | 0.18 | 1.97% |
| 2026-02-09 | 1.26 | 1.27 | 1.24 | 1.27 | +3.08% | 0.26 | 2.97% |
| 2026-02-06 | 1.23 | 1.25 | 1.21 | 1.23 | -0.56% | 0.36 | 4.07% |
| 2026-02-05 | 1.23 | 1.25 | 1.23 | 1.24 | -1.43% | 0.31 | 3.53% |
| 2026-02-04 | 1.28 | 1.28 | 1.24 | 1.26 | -2.02% | 0.23 | 2.59% |
| 2026-02-03 | 1.27 | 1.29 | 1.25 | 1.28 | +1.42% | 0.46 | 5.00% |
| 2026-02-02 | 1.29 | 1.31 | 1.26 | 1.27 | -3.43% | 0.41 | 4.38% |
| 2026-01-30 | 1.30 | 1.32 | 1.27 | 1.31 | +0.85% | 0.22 | 2.37% |
| 2026-01-29 | 1.35 | 1.35 | 1.29 | 1.30 | -3.49% | 0.37 | 3.88% |
| 2026-01-28 | 1.34 | 1.37 | 1.34 | 1.35 | +0.37% | 0.39 | 3.90% |
| 2026-01-27 | 1.32 | 1.35 | 1.29 | 1.34 | +1.51% | 0.26 | 2.66% |
| 2026-01-26 | 1.35 | 1.35 | 1.32 | 1.32 | -1.86% | 0.28 | 2.82% |
| 2026-01-23 | 1.35 | 1.35 | 1.33 | 1.35 | -0.30% | 0.40 | 4.00% |
| 2026-01-22 | 1.36 | 1.37 | 1.34 | 1.35 | +0.45% | 0.42 | 4.16% |
| 2026-01-21 | 1.30 | 1.35 | 1.30 | 1.34 | +2.52% | 0.41 | 4.11% |
| 2026-01-20 | 1.33 | 1.34 | 1.30 | 1.31 | -1.58% | 0.32 | 3.30% |
| 2026-01-19 | 1.34 | 1.35 | 1.33 | 1.33 | -0.52% | 0.32 | 3.21% |