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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.94 | 1.94 | 1.89 | 1.90 | -2.91% | 0.14 | 7.20% |
| 2026-03-20 | 1.99 | 2.02 | 1.96 | 1.96 | -1.41% | 0.16 | 8.40% |
| 2026-03-19 | 1.96 | 2.00 | 1.96 | 1.99 | +0.10% | 0.10 | 5.32% |
| 2026-03-18 | 1.93 | 1.99 | 1.93 | 1.99 | +2.95% | 0.09 | 4.62% |
| 2026-03-17 | 1.98 | 1.99 | 1.93 | 1.93 | -2.48% | 0.09 | 4.46% |
| 2026-03-16 | 1.97 | 1.99 | 1.96 | 1.98 | -0.35% | 0.10 | 5.39% |
| 2026-03-13 | 1.97 | 2.00 | 1.97 | 1.99 | -0.35% | 0.14 | 7.21% |
| 2026-03-12 | 2.01 | 2.02 | 1.98 | 1.99 | -0.90% | 0.10 | 5.43% |
| 2026-03-11 | 2.02 | 2.03 | 2.01 | 2.01 | +0.35% | 0.12 | 6.14% |
| 2026-03-10 | 1.97 | 2.00 | 1.97 | 2.00 | +1.99% | 0.08 | 4.04% |
| 2026-03-09 | 1.94 | 1.97 | 1.91 | 1.96 | -0.56% | 0.13 | 6.79% |
| 2026-03-06 | 1.97 | 1.98 | 1.95 | 1.98 | -0.30% | 0.11 | 5.93% |
| 2026-03-05 | 1.96 | 1.99 | 1.95 | 1.98 | +2.11% | 0.14 | 7.51% |
| 2026-03-04 | 1.92 | 1.96 | 1.90 | 1.94 | -0.56% | 0.16 | 8.64% |
| 2026-03-03 | 2.02 | 2.02 | 1.95 | 1.95 | -3.18% | 0.13 | 6.98% |
| 2026-03-02 | 1.95 | 2.02 | 1.95 | 2.02 | +1.72% | 0.10 | 5.14% |
| 2026-02-27 | 1.96 | 1.98 | 1.95 | 1.98 | +0.15% | 0.09 | 4.83% |
| 2026-02-26 | 1.95 | 1.99 | 1.95 | 1.98 | +1.33% | 0.12 | 6.64% |
| 2026-02-25 | 1.95 | 1.95 | 1.93 | 1.95 | +0.31% | 0.09 | 4.80% |
| 2026-02-24 | 1.92 | 1.96 | 1.92 | 1.95 | +2.21% | 0.07 | 4.05% |