永赢中证家居家电ETF sh.515730
0.95
+0.21%
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 | 0.95 | 0.95 | 0.95 | 0.95 | +0.21% | 0.04 | 9.97% |
| 2026-05-21 | 0.97 | 0.98 | 0.95 | 0.95 | -1.14% | 0.01 | 2.99% |
| 2026-05-20 | 0.96 | 0.96 | 0.96 | 0.96 | -0.62% | 0.05 | 12.72% |
| 2026-05-19 | 0.97 | 0.98 | 0.96 | 0.97 | -0.10% | 0.01 | 1.65% |
| 2026-05-18 | 0.98 | 0.98 | 0.97 | 0.97 | -1.22% | 0.07 | 15.05% |
| 2026-05-15 | 0.99 | 0.99 | 0.98 | 0.98 | +0.10% | 0.03 | 5.53% |
| 2026-05-14 | 0.98 | 0.99 | 0.97 | 0.98 | -0.10% | 0.01 | 2.84% |
| 2026-05-13 | 0.98 | 0.98 | 0.97 | 0.98 | 0.00% | 0.03 | 6.98% |
| 2026-05-12 | 1.00 | 1.00 | 0.98 | 0.98 | -0.51% | 0.02 | 4.42% |
| 2026-05-11 | 0.97 | 0.99 | 0.96 | 0.99 | +1.65% | 0.02 | 3.98% |
| 2026-05-08 | 0.95 | 0.97 | 0.95 | 0.97 | +1.57% | 0.03 | 6.41% |
| 2026-05-07 | 0.95 | 0.96 | 0.95 | 0.96 | +0.84% | 0.02 | 5.40% |
| 2026-05-06 | 0.94 | 0.95 | 0.94 | 0.95 | +0.32% | 0.02 | 4.39% |
| 2026-04-30 | 0.95 | 0.95 | 0.94 | 0.94 | -0.84% | 0.01 | 2.14% |
| 2026-04-29 | 0.94 | 0.95 | 0.94 | 0.95 | +1.49% | 0.05 | 10.60% |
| 2026-04-28 | 0.94 | 0.94 | 0.94 | 0.94 | -0.95% | 0.01 | 1.19% |
| 2026-04-27 | 0.94 | 0.95 | 0.94 | 0.95 | +0.74% | 0.02 | 5.82% |
| 2026-04-24 | 0.94 | 0.95 | 0.94 | 0.94 | -0.95% | 0.01 | 2.02% |
| 2026-04-23 | 0.95 | 0.96 | 0.95 | 0.95 | -0.52% | 0.03 | 6.69% |
| 2026-04-22 | 0.95 | 0.95 | 0.95 | 0.95 | -0.21% | 0.01 | 2.44% |