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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.66 | 1.67 | 1.66 | 1.66 | -0.48% | 0.15 | 2.25% |
| 2026-02-12 | 1.66 | 1.67 | 1.66 | 1.67 | -0.06% | 0.09 | 1.34% |
| 2026-02-11 | 1.68 | 1.68 | 1.67 | 1.67 | -1.07% | 0.08 | 1.24% |
| 2026-02-10 | 1.67 | 1.69 | 1.66 | 1.69 | +1.32% | 0.26 | 4.05% |
| 2026-02-09 | 1.66 | 1.67 | 1.65 | 1.66 | +0.85% | 0.19 | 2.98% |
| 2026-02-06 | 1.66 | 1.66 | 1.64 | 1.65 | -0.42% | 0.12 | 1.96% |
| 2026-02-05 | 1.67 | 1.67 | 1.65 | 1.66 | -0.54% | 0.17 | 2.61% |
| 2026-02-04 | 1.64 | 1.67 | 1.64 | 1.67 | +0.91% | 0.10 | 1.55% |
| 2026-02-03 | 1.63 | 1.65 | 1.63 | 1.65 | +1.41% | 0.24 | 3.73% |
| 2026-02-02 | 1.64 | 1.66 | 1.63 | 1.63 | -0.97% | 0.30 | 4.81% |
| 2026-01-30 | 1.66 | 1.66 | 1.63 | 1.64 | -0.60% | 0.10 | 1.67% |
| 2026-01-29 | 1.66 | 1.67 | 1.65 | 1.65 | -0.36% | 0.07 | 1.12% |
| 2026-01-28 | 1.69 | 1.69 | 1.66 | 1.66 | -1.13% | 0.14 | 2.14% |
| 2026-01-27 | 1.68 | 1.69 | 1.66 | 1.68 | +0.18% | 0.04 | 0.60% |
| 2026-01-26 | 1.72 | 1.72 | 1.67 | 1.68 | -1.70% | 0.04 | 0.67% |
| 2026-01-23 | 1.70 | 1.71 | 1.70 | 1.71 | +0.06% | 0.16 | 2.48% |
| 2026-01-22 | 1.72 | 1.72 | 1.70 | 1.70 | -0.29% | 0.22 | 3.35% |
| 2026-01-21 | 1.69 | 1.72 | 1.69 | 1.71 | +0.29% | 0.21 | 3.24% |
| 2026-01-20 | 1.71 | 1.71 | 1.69 | 1.70 | +0.24% | 0.13 | 2.08% |
| 2026-01-19 | 1.68 | 1.71 | 1.68 | 1.70 | +1.25% | 0.11 | 1.74% |