富国中证全指家用电器ETF sh.561120
1.37
+0.37%
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 | 1.32 | 1.32 | 1.31 | 1.32 | -0.15% | 0.07 | 11.10% |
| 2026-04-20 | 1.30 | 1.32 | 1.30 | 1.32 | +1.53% | 0.14 | 21.49% |
| 2026-04-17 | 1.30 | 1.31 | 1.29 | 1.30 | +0.15% | 0.10 | 15.29% |
| 2026-04-16 | 1.30 | 1.30 | 1.29 | 1.30 | +0.39% | 0.11 | 16.39% |
| 2026-04-15 | 1.29 | 1.31 | 1.29 | 1.30 | +0.23% | 0.13 | 19.00% |
| 2026-04-14 | 1.28 | 1.29 | 1.28 | 1.29 | +1.09% | 0.13 | 19.86% |
| 2026-04-13 | 1.28 | 1.28 | 1.27 | 1.28 | -0.47% | 0.09 | 13.23% |
| 2026-04-10 | 1.27 | 1.29 | 1.27 | 1.28 | +0.86% | 0.08 | 12.54% |
| 2026-04-09 | 1.29 | 1.29 | 1.27 | 1.27 | -1.16% | 0.12 | 18.45% |
| 2026-04-08 | 1.26 | 1.29 | 1.26 | 1.29 | +3.12% | 0.07 | 11.12% |
| 2026-04-07 | 1.25 | 1.25 | 1.24 | 1.25 | -0.08% | 0.10 | 15.91% |
| 2026-04-03 | 1.32 | 1.32 | 1.25 | 1.25 | -1.57% | 0.10 | 14.64% |
| 2026-04-02 | 1.32 | 1.32 | 1.27 | 1.27 | -1.47% | 0.11 | 16.57% |
| 2026-04-01 | 1.27 | 1.29 | 1.27 | 1.29 | +1.98% | 0.13 | 18.62% |
| 2026-03-31 | 1.27 | 1.29 | 1.26 | 1.26 | +0.08% | 0.12 | 17.44% |
| 2026-03-30 | 1.28 | 1.28 | 1.25 | 1.26 | -0.71% | 0.11 | 15.72% |
| 2026-03-27 | 1.27 | 1.28 | 1.25 | 1.27 | -0.47% | 0.12 | 17.26% |
| 2026-03-26 | 1.29 | 1.30 | 1.27 | 1.28 | -0.70% | 0.06 | 8.03% |
| 2026-03-25 | 1.27 | 1.29 | 1.27 | 1.29 | +1.90% | 0.11 | 15.74% |
| 2026-03-24 | 1.25 | 1.27 | 1.24 | 1.26 | +1.36% | 0.13 | 18.06% |