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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.33 | 1.34 | 1.31 | 1.33 | -0.52% | 0.25 | 3.39% |
| 2026-02-12 | 1.32 | 1.34 | 1.31 | 1.34 | +1.60% | 0.46 | 6.04% |
| 2026-02-11 | 1.34 | 1.34 | 1.31 | 1.31 | -1.20% | 0.13 | 1.69% |
| 2026-02-10 | 1.33 | 1.34 | 1.33 | 1.33 | +0.45% | 0.18 | 2.28% |
| 2026-02-09 | 1.30 | 1.33 | 1.30 | 1.32 | +2.87% | 0.20 | 2.64% |
| 2026-02-06 | 1.28 | 1.31 | 1.27 | 1.29 | -0.54% | 0.50 | 6.41% |
| 2026-02-05 | 1.30 | 1.30 | 1.28 | 1.29 | -1.30% | 0.16 | 2.08% |
| 2026-02-04 | 1.33 | 1.33 | 1.29 | 1.31 | -2.09% | 0.17 | 2.14% |
| 2026-02-03 | 1.33 | 1.35 | 1.30 | 1.34 | +1.52% | 0.48 | 6.09% |
| 2026-02-02 | 1.36 | 1.37 | 1.32 | 1.32 | -3.65% | 0.24 | 3.04% |
| 2026-01-30 | 1.35 | 1.38 | 1.33 | 1.37 | +1.03% | 0.78 | 9.49% |
| 2026-01-29 | 1.41 | 1.41 | 1.35 | 1.36 | -3.49% | 0.59 | 6.98% |
| 2026-01-28 | 1.40 | 1.43 | 1.40 | 1.41 | +0.50% | 0.24 | 2.70% |
| 2026-01-27 | 1.38 | 1.41 | 1.35 | 1.40 | +1.38% | 0.19 | 2.22% |
| 2026-01-26 | 1.41 | 1.41 | 1.38 | 1.38 | -1.99% | 0.20 | 2.27% |
| 2026-01-23 | 1.41 | 1.41 | 1.39 | 1.41 | -0.07% | 0.40 | 4.52% |
| 2026-01-22 | 1.42 | 1.44 | 1.39 | 1.41 | +0.28% | 0.29 | 3.27% |
| 2026-01-21 | 1.35 | 1.41 | 1.35 | 1.40 | +2.33% | 0.27 | 3.03% |
| 2026-01-20 | 1.39 | 1.40 | 1.36 | 1.37 | -1.37% | 0.25 | 2.78% |
| 2026-01-19 | 1.41 | 1.41 | 1.36 | 1.39 | -1.28% | 0.22 | 2.49% |