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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.32 | 1.35 | 1.32 | 1.34 | +2.37% | 0.45 | 4.49% |
| 2026-01-15 | 1.28 | 1.31 | 1.28 | 1.31 | +1.47% | 0.51 | 5.11% |
| 2026-01-14 | 1.28 | 1.31 | 1.28 | 1.29 | +0.31% | 0.86 | 8.21% |
| 2026-01-13 | 1.32 | 1.33 | 1.28 | 1.29 | -3.02% | 0.49 | 4.56% |
| 2026-01-12 | 1.31 | 1.33 | 1.30 | 1.33 | +0.99% | 0.53 | 4.77% |
| 2026-01-09 | 1.29 | 1.32 | 1.28 | 1.31 | +1.16% | 0.45 | 4.09% |
| 2026-01-08 | 1.30 | 1.31 | 1.29 | 1.30 | -0.46% | 0.54 | 4.72% |
| 2026-01-07 | 1.30 | 1.31 | 1.29 | 1.30 | +0.15% | 0.65 | 5.69% |
| 2026-01-06 | 1.29 | 1.30 | 1.27 | 1.30 | +1.24% | 0.49 | 4.26% |
| 2026-01-05 | 1.25 | 1.29 | 1.25 | 1.29 | +3.63% | 0.59 | 5.18% |