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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.42 | 1.44 | 1.40 | 1.44 | +0.77% | 0.34 | 5.50% |
| 2026-04-20 | 1.40 | 1.43 | 1.40 | 1.43 | +2.37% | 0.82 | 12.49% |
| 2026-04-17 | 1.38 | 1.40 | 1.37 | 1.39 | +1.24% | 0.28 | 4.45% |
| 2026-04-16 | 1.35 | 1.38 | 1.34 | 1.38 | +1.70% | 0.26 | 4.15% |
| 2026-04-15 | 1.38 | 1.38 | 1.35 | 1.35 | -1.17% | 0.29 | 4.57% |
| 2026-04-14 | 1.35 | 1.37 | 1.35 | 1.37 | +2.16% | 0.26 | 4.09% |
| 2026-04-13 | 1.31 | 1.35 | 1.31 | 1.34 | +0.83% | 0.75 | 12.95% |
| 2026-04-10 | 1.30 | 1.34 | 1.30 | 1.33 | +2.94% | 0.35 | 6.06% |
| 2026-04-09 | 1.27 | 1.30 | 1.16 | 1.29 | +0.62% | 0.53 | 9.36% |
| 2026-04-08 | 1.24 | 1.28 | 1.24 | 1.28 | +6.47% | 0.49 | 8.41% |
| 2026-04-07 | 1.20 | 1.22 | 1.20 | 1.21 | +1.26% | 0.12 | 2.23% |
| 2026-04-03 | 1.19 | 1.20 | 1.19 | 1.19 | -0.17% | 0.12 | 2.21% |
| 2026-04-02 | 1.22 | 1.22 | 1.19 | 1.19 | -2.38% | 0.20 | 3.58% |
| 2026-04-01 | 1.21 | 1.22 | 1.21 | 1.22 | +2.60% | 0.50 | 9.41% |
| 2026-03-31 | 1.21 | 1.22 | 1.19 | 1.19 | -1.73% | 0.16 | 3.07% |
| 2026-03-30 | 1.21 | 1.22 | 1.19 | 1.21 | -0.98% | 0.16 | 2.93% |
| 2026-03-27 | 1.20 | 1.23 | 1.20 | 1.22 | 0.00% | 0.14 | 2.61% |
| 2026-03-26 | 1.24 | 1.25 | 1.22 | 1.22 | -2.39% | 0.13 | 2.37% |
| 2026-03-25 | 1.22 | 1.26 | 1.22 | 1.25 | +2.87% | 0.39 | 7.02% |
| 2026-03-24 | 1.21 | 1.22 | 1.17 | 1.22 | +1.84% | 0.20 | 3.67% |