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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.16 | 2.19 | 2.15 | 2.18 | +0.37% | 0.13 | 6.67% |
| 2026-04-20 | 2.15 | 2.17 | 2.13 | 2.17 | +1.88% | 0.11 | 6.02% |
| 2026-04-17 | 2.08 | 2.14 | 2.08 | 2.13 | +2.25% | 0.14 | 7.47% |
| 2026-04-16 | 2.04 | 2.08 | 2.03 | 2.08 | +2.21% | 0.05 | 2.67% |
| 2026-04-15 | 2.08 | 2.08 | 2.03 | 2.04 | -0.78% | 0.10 | 5.57% |
| 2026-04-14 | 2.10 | 2.10 | 2.04 | 2.06 | +0.83% | 0.09 | 4.94% |
| 2026-04-13 | 2.03 | 2.04 | 2.01 | 2.04 | +0.05% | 0.09 | 4.70% |
| 2026-04-10 | 2.03 | 2.05 | 2.01 | 2.04 | +1.54% | 0.12 | 6.48% |
| 2026-04-09 | 2.01 | 2.01 | 1.98 | 2.01 | -0.25% | 0.09 | 4.92% |
| 2026-04-08 | 1.95 | 2.01 | 1.95 | 2.01 | +5.51% | 0.11 | 5.59% |
| 2026-04-07 | 1.91 | 1.92 | 1.89 | 1.91 | -0.26% | 0.11 | 6.08% |
| 2026-04-03 | 1.91 | 1.93 | 1.90 | 1.91 | +1.16% | 0.09 | 4.63% |
| 2026-04-02 | 1.91 | 1.92 | 1.88 | 1.89 | -1.72% | 0.07 | 3.99% |
| 2026-04-01 | 1.92 | 1.93 | 1.91 | 1.92 | +1.21% | 0.09 | 4.58% |
| 2026-03-31 | 1.91 | 1.93 | 1.89 | 1.90 | -0.94% | 0.09 | 4.53% |
| 2026-03-30 | 1.87 | 1.92 | 1.87 | 1.92 | +0.52% | 0.11 | 6.05% |
| 2026-03-27 | 1.91 | 1.92 | 1.88 | 1.91 | -0.73% | 0.07 | 3.90% |
| 2026-03-26 | 1.96 | 1.97 | 1.92 | 1.92 | -1.94% | 0.09 | 4.74% |
| 2026-03-25 | 1.93 | 1.97 | 1.93 | 1.96 | +1.82% | 0.14 | 7.42% |
| 2026-03-24 | 1.90 | 1.93 | 1.88 | 1.93 | +1.16% | 0.12 | 6.16% |