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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.52 | 1.52 | 1.46 | 1.47 | -4.05% | 0.12 | 2.16% |
| 2026-03-20 | 1.55 | 1.56 | 1.53 | 1.53 | -1.23% | 0.13 | 2.26% |
| 2026-03-19 | 1.58 | 1.58 | 1.54 | 1.55 | -2.21% | 0.13 | 2.25% |
| 2026-03-18 | 1.57 | 1.58 | 1.57 | 1.58 | +0.63% | 0.13 | 2.13% |
| 2026-03-17 | 1.59 | 1.60 | 1.57 | 1.57 | -0.94% | 0.16 | 2.69% |
| 2026-03-16 | 1.60 | 1.60 | 1.58 | 1.59 | -0.56% | 0.12 | 1.95% |
| 2026-03-13 | 1.60 | 1.61 | 1.59 | 1.60 | -0.25% | 0.10 | 1.60% |
| 2026-03-12 | 1.60 | 1.61 | 1.59 | 1.60 | -0.56% | 0.10 | 1.60% |
| 2026-03-11 | 1.61 | 1.62 | 1.61 | 1.61 | +0.25% | 0.11 | 1.80% |
| 2026-03-10 | 1.58 | 1.61 | 1.58 | 1.61 | +2.29% | 0.12 | 1.90% |
| 2026-03-09 | 1.60 | 1.60 | 1.55 | 1.57 | -1.81% | 0.23 | 3.78% |
| 2026-03-06 | 1.58 | 1.60 | 1.58 | 1.60 | +1.01% | 0.15 | 2.39% |
| 2026-03-05 | 1.58 | 1.60 | 1.58 | 1.58 | +0.70% | 0.22 | 3.58% |
| 2026-03-04 | 1.58 | 1.58 | 1.56 | 1.57 | -0.82% | 0.08 | 1.23% |
| 2026-03-03 | 1.64 | 1.64 | 1.58 | 1.59 | -2.70% | 0.13 | 2.10% |
| 2026-03-02 | 1.64 | 1.64 | 1.62 | 1.63 | -1.39% | 0.06 | 1.01% |
| 2026-02-27 | 1.66 | 1.66 | 1.65 | 1.65 | -0.30% | 0.15 | 2.25% |
| 2026-02-26 | 1.66 | 1.66 | 1.65 | 1.66 | -0.36% | 0.16 | 2.50% |
| 2026-02-25 | 1.66 | 1.67 | 1.66 | 1.67 | -0.12% | 0.10 | 1.56% |
| 2026-02-24 | 1.68 | 1.68 | 1.66 | 1.67 | +0.48% | 0.09 | 1.34% |