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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.96 | 0.96 | 0.95 | 0.96 | -0.31% | 0.01 | 1.79% |
| 2026-04-20 | 0.96 | 0.96 | 0.95 | 0.96 | +0.73% | 0.05 | 13.17% |
| 2026-04-17 | 0.95 | 0.95 | 0.95 | 0.95 | +0.10% | 0.01 | 3.02% |
| 2026-04-16 | 0.94 | 0.95 | 0.94 | 0.95 | +0.95% | 0.04 | 10.69% |
| 2026-04-15 | 0.96 | 0.96 | 0.94 | 0.94 | -0.21% | 0.04 | 10.36% |
| 2026-04-14 | 0.94 | 0.94 | 0.94 | 0.94 | +0.96% | 0.01 | 3.48% |
| 2026-04-13 | 0.95 | 0.95 | 0.93 | 0.94 | -1.37% | 0.01 | 2.19% |
| 2026-04-10 | 0.94 | 0.96 | 0.94 | 0.95 | +0.85% | 0.01 | 3.48% |
| 2026-04-09 | 0.95 | 0.95 | 0.94 | 0.94 | -1.67% | 0.01 | 3.08% |
| 2026-04-08 | 0.93 | 0.96 | 0.93 | 0.96 | +3.12% | 0.03 | 7.52% |
| 2026-04-07 | 0.93 | 0.93 | 0.93 | 0.93 | -0.64% | 0.01 | 2.72% |
| 2026-04-03 | 0.95 | 0.95 | 0.93 | 0.93 | -1.79% | 0.01 | 4.01% |
| 2026-04-02 | 0.95 | 0.96 | 0.95 | 0.95 | -1.04% | 0.01 | 3.35% |
| 2026-04-01 | 0.98 | 0.98 | 0.95 | 0.96 | +1.91% | 0.01 | 1.50% |
| 2026-03-31 | 0.95 | 0.96 | 0.94 | 0.94 | -0.21% | 0.02 | 5.70% |
| 2026-03-30 | 0.95 | 0.95 | 0.93 | 0.94 | -0.94% | 0.01 | 2.81% |
| 2026-03-27 | 0.94 | 0.95 | 0.94 | 0.95 | 0.00% | 0.01 | 2.61% |
| 2026-03-26 | 0.97 | 0.97 | 0.95 | 0.95 | -1.04% | 0.00 | 0.89% |
| 2026-03-25 | 0.95 | 0.96 | 0.95 | 0.96 | +1.37% | 0.04 | 9.27% |
| 2026-03-24 | 0.94 | 0.95 | 0.93 | 0.95 | +1.82% | 0.02 | 4.48% |