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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.56 | 1.56 | 1.55 | 1.56 | 0.00% | 0.17 | 3.50% |
| 2026-04-20 | 1.54 | 1.56 | 1.54 | 1.56 | +1.36% | 0.12 | 2.62% |
| 2026-04-17 | 1.54 | 1.54 | 1.53 | 1.54 | +0.13% | 0.12 | 2.45% |
| 2026-04-16 | 1.53 | 1.54 | 1.53 | 1.54 | +0.52% | 0.12 | 2.55% |
| 2026-04-15 | 1.53 | 1.54 | 1.52 | 1.53 | +0.39% | 0.15 | 3.15% |
| 2026-04-14 | 1.51 | 1.52 | 1.51 | 1.52 | +0.93% | 0.16 | 3.46% |
| 2026-04-13 | 1.51 | 1.51 | 1.50 | 1.51 | -0.33% | 0.14 | 3.08% |
| 2026-04-10 | 1.50 | 1.52 | 1.50 | 1.51 | +0.60% | 0.42 | 8.66% |
| 2026-04-09 | 1.52 | 1.52 | 1.50 | 1.50 | -1.18% | 0.99 | 17.57% |
| 2026-04-08 | 1.48 | 1.52 | 1.48 | 1.52 | +3.54% | 0.12 | 2.03% |
| 2026-04-07 | 1.48 | 1.48 | 1.47 | 1.47 | -0.41% | 0.10 | 1.84% |
| 2026-04-03 | 1.52 | 1.52 | 1.48 | 1.48 | -1.40% | 0.12 | 2.20% |
| 2026-04-02 | 1.51 | 1.52 | 1.49 | 1.50 | -1.32% | 0.14 | 2.57% |
| 2026-04-01 | 1.50 | 1.52 | 1.50 | 1.52 | +1.81% | 0.10 | 1.84% |
| 2026-03-31 | 1.49 | 1.51 | 1.49 | 1.49 | +0.07% | 0.16 | 2.87% |
| 2026-03-30 | 1.50 | 1.50 | 1.47 | 1.49 | -0.80% | 0.19 | 3.34% |
| 2026-03-27 | 1.50 | 1.50 | 1.48 | 1.50 | -0.27% | 0.12 | 2.22% |
| 2026-03-26 | 1.52 | 1.53 | 1.50 | 1.51 | -0.86% | 0.11 | 1.86% |
| 2026-03-25 | 1.50 | 1.52 | 1.50 | 1.52 | +1.54% | 0.12 | 2.15% |
| 2026-03-24 | 1.48 | 1.50 | 1.46 | 1.50 | +1.84% | 0.12 | 2.13% |