广发中证全指家用电器ETF sh.560880
1.62
+0.43%
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 | 1.62 | 1.62 | 1.61 | 1.62 | +0.43% | 0.29 | 6.05% |
| 2026-05-21 | 1.64 | 1.65 | 1.61 | 1.62 | -0.74% | 0.19 | 3.99% |
| 2026-05-20 | 1.64 | 1.64 | 1.61 | 1.63 | -0.49% | 0.21 | 4.40% |
| 2026-05-19 | 1.64 | 1.64 | 1.62 | 1.64 | -0.61% | 0.25 | 5.09% |
| 2026-05-18 | 1.64 | 1.65 | 1.64 | 1.65 | 0.00% | 0.22 | 4.42% |
| 2026-05-15 | 1.63 | 1.67 | 1.63 | 1.65 | +0.92% | 0.22 | 4.42% |
| 2026-05-14 | 1.66 | 1.67 | 1.63 | 1.63 | -1.45% | 0.21 | 4.30% |
| 2026-05-13 | 1.64 | 1.66 | 1.63 | 1.66 | +0.91% | 0.16 | 3.28% |
| 2026-05-12 | 1.66 | 1.66 | 1.63 | 1.64 | -0.85% | 0.19 | 3.80% |
| 2026-05-11 | 1.64 | 1.66 | 1.64 | 1.65 | +0.61% | 0.22 | 4.50% |
| 2026-05-08 | 1.63 | 1.65 | 1.62 | 1.64 | +1.11% | 0.22 | 4.41% |
| 2026-05-07 | 1.61 | 1.63 | 1.61 | 1.63 | +0.93% | 0.21 | 4.17% |
| 2026-05-06 | 1.60 | 1.62 | 1.60 | 1.61 | +0.50% | 0.33 | 6.66% |
| 2026-04-30 | 1.58 | 1.61 | 1.58 | 1.60 | +0.75% | 0.24 | 5.00% |
| 2026-04-29 | 1.57 | 1.59 | 1.57 | 1.59 | +2.05% | 0.14 | 2.83% |
| 2026-04-28 | 1.58 | 1.58 | 1.56 | 1.56 | -0.95% | 0.15 | 3.13% |
| 2026-04-27 | 1.55 | 1.57 | 1.55 | 1.57 | +0.90% | 0.13 | 2.77% |
| 2026-04-24 | 1.56 | 1.56 | 1.55 | 1.56 | -0.64% | 0.20 | 4.27% |
| 2026-04-23 | 1.57 | 1.57 | 1.56 | 1.57 | +0.32% | 0.17 | 3.62% |
| 2026-04-22 | 1.56 | 1.56 | 1.55 | 1.56 | +0.32% | 0.14 | 2.98% |