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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.24 | 1.25 | 1.19 | 1.20 | -5.08% | 0.45 | 7.89% |
| 2026-03-20 | 1.29 | 1.29 | 1.26 | 1.26 | -1.10% | 0.19 | 3.10% |
| 2026-03-19 | 1.28 | 1.29 | 1.27 | 1.27 | -2.00% | 0.17 | 2.86% |
| 2026-03-18 | 1.28 | 1.30 | 1.28 | 1.30 | +1.17% | 0.32 | 5.16% |
| 2026-03-17 | 1.34 | 1.34 | 1.28 | 1.28 | -2.50% | 0.17 | 2.70% |
| 2026-03-16 | 1.29 | 1.32 | 1.28 | 1.32 | +1.31% | 0.32 | 5.10% |
| 2026-03-13 | 1.29 | 1.32 | 1.29 | 1.30 | -0.69% | 0.15 | 2.43% |
| 2026-03-12 | 1.32 | 1.34 | 1.29 | 1.31 | -1.13% | 0.21 | 3.25% |
| 2026-03-11 | 1.33 | 1.34 | 1.32 | 1.32 | -0.23% | 0.22 | 3.41% |
| 2026-03-10 | 1.31 | 1.33 | 1.31 | 1.33 | +3.35% | 0.32 | 4.87% |
| 2026-03-09 | 1.27 | 1.29 | 1.24 | 1.28 | -1.91% | 0.52 | 8.18% |
| 2026-03-06 | 1.30 | 1.32 | 1.29 | 1.31 | 0.00% | 0.18 | 2.64% |
| 2026-03-05 | 1.31 | 1.33 | 1.30 | 1.31 | +1.79% | 0.48 | 7.00% |
| 2026-03-04 | 1.28 | 1.31 | 1.28 | 1.29 | -0.62% | 0.16 | 2.31% |
| 2026-03-03 | 1.35 | 1.36 | 1.29 | 1.29 | -4.22% | 0.25 | 3.55% |
| 2026-03-02 | 1.33 | 1.36 | 1.33 | 1.35 | -1.17% | 0.33 | 4.48% |
| 2026-02-27 | 1.36 | 1.37 | 1.35 | 1.37 | -0.80% | 0.38 | 5.14% |
| 2026-02-26 | 1.36 | 1.39 | 1.35 | 1.38 | +1.32% | 0.27 | 3.57% |
| 2026-02-25 | 1.35 | 1.36 | 1.34 | 1.36 | +0.67% | 0.16 | 2.13% |
| 2026-02-24 | 1.34 | 1.36 | 1.34 | 1.35 | +1.73% | 0.43 | 5.75% |