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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.07 | 1.07 | 1.05 | 1.06 | -0.94% | 0.04 | 7.85% |
| 2026-02-12 | 1.07 | 1.07 | 1.07 | 1.07 | -0.19% | 0.03 | 6.94% |
| 2026-02-11 | 1.07 | 1.08 | 1.07 | 1.07 | -0.56% | 0.05 | 10.45% |
| 2026-02-10 | 1.07 | 1.08 | 1.07 | 1.08 | +0.75% | 0.03 | 6.48% |
| 2026-02-09 | 1.07 | 1.07 | 1.06 | 1.07 | +0.28% | 0.03 | 5.10% |
| 2026-02-06 | 1.07 | 1.07 | 1.06 | 1.06 | -0.09% | 0.03 | 6.85% |
| 2026-02-05 | 1.07 | 1.07 | 1.06 | 1.07 | -0.28% | 0.04 | 7.19% |
| 2026-02-04 | 1.05 | 1.07 | 1.05 | 1.07 | +1.81% | 0.05 | 9.74% |
| 2026-02-03 | 1.04 | 1.05 | 1.04 | 1.05 | +1.16% | 0.02 | 3.87% |
| 2026-02-02 | 1.06 | 1.06 | 1.04 | 1.04 | -2.63% | 0.03 | 5.48% |
| 2026-01-30 | 1.07 | 1.07 | 1.05 | 1.07 | 0.00% | 0.02 | 3.70% |
| 2026-01-29 | 1.05 | 1.07 | 1.05 | 1.07 | +1.23% | 0.12 | 26.94% |
| 2026-01-28 | 1.05 | 1.05 | 1.05 | 1.05 | -0.85% | 0.03 | 6.61% |
| 2026-01-27 | 1.06 | 1.07 | 1.05 | 1.06 | -0.38% | 0.03 | 6.26% |
| 2026-01-26 | 1.08 | 1.08 | 1.06 | 1.07 | -1.02% | 0.01 | 2.55% |
| 2026-01-23 | 1.07 | 1.08 | 1.07 | 1.08 | +0.09% | 0.03 | 6.50% |
| 2026-01-22 | 1.08 | 1.08 | 1.07 | 1.08 | +0.19% | 0.06 | 11.88% |
| 2026-01-21 | 1.08 | 1.08 | 1.06 | 1.07 | +0.28% | 0.06 | 11.34% |
| 2026-01-20 | 1.05 | 1.07 | 1.05 | 1.07 | +1.32% | 0.07 | 14.55% |
| 2026-01-19 | 1.04 | 1.06 | 1.04 | 1.06 | +1.25% | 0.07 | 12.64% |