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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.93 | 1.93 | 1.90 | 1.90 | -1.04% | 0.10 | 5.73% |
| 2026-02-12 | 1.92 | 1.93 | 1.92 | 1.92 | +0.42% | 0.10 | 5.32% |
| 2026-02-11 | 1.93 | 1.94 | 1.91 | 1.92 | -1.08% | 0.08 | 4.34% |
| 2026-02-10 | 1.94 | 1.95 | 1.93 | 1.94 | -0.15% | 0.07 | 4.09% |
| 2026-02-09 | 1.91 | 1.95 | 1.91 | 1.94 | +2.59% | 0.07 | 3.83% |
| 2026-02-06 | 1.90 | 1.92 | 1.89 | 1.89 | -0.89% | 0.08 | 4.37% |
| 2026-02-05 | 1.90 | 1.92 | 1.90 | 1.91 | -1.55% | 0.07 | 4.16% |
| 2026-02-04 | 1.93 | 1.95 | 1.91 | 1.94 | -0.87% | 0.09 | 5.16% |
| 2026-02-03 | 1.94 | 1.96 | 1.91 | 1.96 | +1.51% | 0.09 | 5.14% |
| 2026-02-02 | 1.97 | 1.99 | 1.92 | 1.93 | -2.87% | 0.19 | 10.45% |
| 2026-01-30 | 1.95 | 1.99 | 1.93 | 1.98 | +1.12% | 0.12 | 6.37% |
| 2026-01-29 | 1.94 | 1.97 | 1.94 | 1.96 | +0.05% | 0.06 | 3.11% |
| 2026-01-28 | 1.95 | 1.97 | 1.93 | 1.96 | +1.34% | 0.09 | 5.14% |
| 2026-01-27 | 1.92 | 1.95 | 1.90 | 1.93 | +0.83% | 0.07 | 4.30% |
| 2026-01-26 | 1.94 | 1.94 | 1.91 | 1.92 | -1.79% | 0.06 | 3.27% |
| 2026-01-23 | 1.93 | 1.96 | 1.93 | 1.95 | +0.51% | 0.10 | 5.59% |
| 2026-01-22 | 1.90 | 1.94 | 1.90 | 1.94 | +2.10% | 0.10 | 5.88% |
| 2026-01-21 | 1.89 | 1.92 | 1.89 | 1.90 | -0.94% | 0.11 | 6.37% |
| 2026-01-20 | 1.96 | 1.97 | 1.90 | 1.92 | -2.29% | 0.14 | 8.51% |
| 2026-01-19 | 1.98 | 1.99 | 1.96 | 1.97 | -0.81% | 0.09 | 5.22% |