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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.42 | 1.42 | 1.41 | 1.41 | -0.56% | 0.07 | 8.89% |
| 2026-02-12 | 1.42 | 1.42 | 1.41 | 1.42 | +0.07% | 0.08 | 9.55% |
| 2026-02-11 | 1.42 | 1.43 | 1.42 | 1.42 | -0.84% | 0.07 | 8.03% |
| 2026-02-10 | 1.42 | 1.43 | 1.42 | 1.43 | +0.85% | 0.07 | 7.97% |
| 2026-02-09 | 1.42 | 1.54 | 1.41 | 1.42 | +0.93% | 0.07 | 8.59% |
| 2026-02-06 | 1.41 | 1.42 | 1.40 | 1.40 | -0.57% | 0.08 | 10.07% |
| 2026-02-05 | 1.42 | 1.42 | 1.41 | 1.41 | -0.35% | 0.09 | 10.42% |
| 2026-02-04 | 1.41 | 1.42 | 1.40 | 1.42 | +0.78% | 0.05 | 6.34% |
| 2026-02-03 | 1.40 | 1.41 | 1.39 | 1.41 | +1.37% | 0.08 | 9.88% |
| 2026-02-02 | 1.40 | 1.41 | 1.39 | 1.39 | -1.14% | 0.15 | 18.72% |
| 2026-01-30 | 1.41 | 1.42 | 1.39 | 1.40 | -0.57% | 0.06 | 7.34% |
| 2026-01-29 | 1.41 | 1.42 | 1.41 | 1.41 | -0.21% | 0.02 | 2.84% |
| 2026-01-28 | 1.43 | 1.43 | 1.41 | 1.41 | -1.05% | 0.09 | 10.32% |
| 2026-01-27 | 1.44 | 1.44 | 1.41 | 1.43 | -0.21% | 0.06 | 7.15% |
| 2026-01-26 | 1.47 | 1.47 | 1.42 | 1.43 | -1.58% | 0.06 | 7.70% |
| 2026-01-23 | 1.45 | 1.46 | 1.45 | 1.46 | +0.14% | 0.06 | 6.60% |
| 2026-01-22 | 1.46 | 1.47 | 1.45 | 1.45 | -0.27% | 0.05 | 5.93% |
| 2026-01-21 | 1.45 | 1.47 | 1.44 | 1.46 | +0.34% | 0.12 | 13.85% |
| 2026-01-20 | 1.46 | 1.46 | 1.44 | 1.45 | 0.00% | 0.08 | 9.77% |
| 2026-01-19 | 1.44 | 1.46 | 1.43 | 1.45 | +1.47% | 0.15 | 17.84% |