易方达中证电信主题ETF sh.563010
2.28
+1.60%
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 | 2.25 | 2.29 | 2.24 | 2.28 | +1.60% | 0.12 | 5.79% |
| 2026-05-21 | 2.36 | 2.36 | 2.24 | 2.25 | -4.30% | 0.16 | 7.66% |
| 2026-05-20 | 2.37 | 2.38 | 2.34 | 2.35 | -1.34% | 0.17 | 7.93% |
| 2026-05-19 | 2.37 | 2.39 | 2.32 | 2.38 | +0.38% | 0.25 | 12.20% |
| 2026-05-18 | 2.34 | 2.37 | 2.32 | 2.37 | +2.24% | 0.14 | 6.56% |
| 2026-05-15 | 2.38 | 2.39 | 2.30 | 2.32 | -2.48% | 0.20 | 10.13% |
| 2026-05-14 | 2.41 | 2.42 | 2.35 | 2.38 | -0.42% | 0.10 | 5.13% |
| 2026-05-13 | 2.33 | 2.39 | 2.31 | 2.39 | +2.36% | 0.11 | 5.66% |
| 2026-05-12 | 2.36 | 2.37 | 2.32 | 2.33 | +0.17% | 0.10 | 5.29% |
| 2026-05-11 | 2.28 | 2.34 | 2.26 | 2.33 | +2.46% | 0.09 | 4.54% |
| 2026-05-08 | 2.23 | 2.28 | 2.21 | 2.27 | +1.52% | 0.06 | 3.35% |
| 2026-05-07 | 2.18 | 2.24 | 2.17 | 2.24 | +2.85% | 0.09 | 5.02% |
| 2026-05-06 | 2.16 | 2.20 | 2.16 | 2.18 | +1.54% | 0.08 | 4.17% |
| 2026-04-30 | 2.12 | 2.15 | 2.12 | 2.15 | +0.52% | 0.06 | 3.22% |
| 2026-04-29 | 2.11 | 2.15 | 2.10 | 2.13 | +0.99% | 0.08 | 4.39% |
| 2026-04-28 | 2.14 | 2.15 | 2.11 | 2.11 | -1.90% | 0.04 | 2.21% |
| 2026-04-27 | 2.14 | 2.16 | 2.13 | 2.15 | +0.51% | 0.08 | 4.19% |
| 2026-04-24 | 2.18 | 2.19 | 2.12 | 2.14 | -2.90% | 0.10 | 5.65% |
| 2026-04-23 | 2.22 | 2.24 | 2.19 | 2.21 | -0.54% | 0.14 | 7.14% |
| 2026-04-22 | 2.16 | 2.22 | 2.15 | 2.22 | +1.79% | 0.13 | 6.59% |