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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.29 | 1.29 | 1.24 | 1.25 | -4.08% | 0.06 | 8.88% |
| 2026-03-20 | 1.32 | 1.32 | 1.30 | 1.30 | -1.37% | 0.11 | 15.70% |
| 2026-03-19 | 1.34 | 1.34 | 1.31 | 1.32 | -2.08% | 0.06 | 7.64% |
| 2026-03-18 | 1.34 | 1.35 | 1.33 | 1.35 | +0.52% | 0.10 | 12.98% |
| 2026-03-17 | 1.35 | 1.36 | 1.34 | 1.34 | -1.03% | 0.09 | 12.67% |
| 2026-03-16 | 1.36 | 1.36 | 1.34 | 1.35 | -0.29% | 0.10 | 13.79% |
| 2026-03-13 | 1.36 | 1.37 | 1.35 | 1.36 | -0.37% | 0.12 | 16.15% |
| 2026-03-12 | 1.37 | 1.37 | 1.35 | 1.36 | -0.51% | 0.12 | 16.29% |
| 2026-03-11 | 1.37 | 1.38 | 1.37 | 1.37 | +0.07% | 0.08 | 10.01% |
| 2026-03-10 | 1.34 | 1.38 | 1.34 | 1.37 | +2.40% | 0.09 | 12.03% |
| 2026-03-09 | 1.35 | 1.35 | 1.31 | 1.34 | -1.84% | 0.12 | 16.56% |
| 2026-03-06 | 1.35 | 1.36 | 1.35 | 1.36 | +0.74% | 0.09 | 11.47% |
| 2026-03-05 | 1.35 | 1.36 | 1.34 | 1.35 | +1.05% | 0.07 | 9.48% |
| 2026-03-04 | 1.34 | 1.34 | 1.33 | 1.34 | -0.59% | 0.07 | 8.95% |
| 2026-03-03 | 1.39 | 1.39 | 1.34 | 1.34 | -2.89% | 0.09 | 12.03% |
| 2026-03-02 | 1.41 | 1.41 | 1.38 | 1.39 | -1.42% | 0.13 | 16.59% |
| 2026-02-27 | 1.41 | 1.41 | 1.40 | 1.41 | -0.28% | 0.09 | 10.84% |
| 2026-02-26 | 1.42 | 1.42 | 1.41 | 1.41 | -0.56% | 0.09 | 11.44% |
| 2026-02-25 | 1.42 | 1.42 | 1.41 | 1.42 | 0.00% | 0.08 | 9.53% |
| 2026-02-24 | 1.42 | 1.43 | 1.42 | 1.42 | +0.50% | 0.07 | 8.90% |