富国中证消费电子主题ETF sh.561100
1.84
+5.21%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.76 | 1.84 | 1.76 | 1.84 | +5.21% | 0.65 | 7.79% |
| 2026-05-21 | 1.83 | 1.84 | 1.74 | 1.75 | -2.78% | 0.51 | 6.17% |
| 2026-05-20 | 1.75 | 1.80 | 1.74 | 1.80 | +1.87% | 0.55 | 6.73% |
| 2026-05-19 | 1.71 | 1.76 | 1.66 | 1.76 | +2.98% | 0.61 | 7.92% |
| 2026-05-18 | 1.66 | 1.73 | 1.66 | 1.71 | +2.21% | 0.67 | 8.61% |
| 2026-05-15 | 1.69 | 1.73 | 1.65 | 1.68 | -1.59% | 0.59 | 7.93% |
| 2026-05-14 | 1.77 | 1.78 | 1.70 | 1.70 | -3.02% | 0.52 | 6.64% |
| 2026-05-13 | 1.66 | 1.76 | 1.65 | 1.75 | +3.54% | 0.54 | 7.13% |
| 2026-05-12 | 1.70 | 1.71 | 1.67 | 1.70 | -0.18% | 0.55 | 7.43% |
| 2026-05-11 | 1.65 | 1.71 | 1.65 | 1.70 | +4.69% | 0.49 | 6.58% |
| 2026-05-08 | 1.61 | 1.62 | 1.59 | 1.62 | -1.28% | 0.43 | 6.08% |
| 2026-05-07 | 1.59 | 1.64 | 1.58 | 1.64 | +3.53% | 0.43 | 6.10% |
| 2026-05-06 | 1.57 | 1.62 | 1.55 | 1.59 | +3.52% | 0.64 | 9.09% |
| 2026-04-30 | 1.51 | 1.54 | 1.50 | 1.53 | +2.34% | 0.33 | 4.90% |
| 2026-04-29 | 1.48 | 1.50 | 1.46 | 1.50 | -0.07% | 0.31 | 4.69% |
| 2026-04-28 | 1.52 | 1.52 | 1.49 | 1.50 | -1.38% | 0.35 | 5.32% |
| 2026-04-27 | 1.48 | 1.53 | 1.48 | 1.52 | +3.90% | 0.46 | 7.02% |
| 2026-04-24 | 1.46 | 1.49 | 1.44 | 1.46 | -0.34% | 0.30 | 4.66% |
| 2026-04-23 | 1.50 | 1.50 | 1.45 | 1.47 | -1.08% | 0.33 | 5.17% |
| 2026-04-22 | 1.44 | 1.49 | 1.43 | 1.48 | +3.27% | 0.55 | 8.58% |