富国中证新华社民族品牌工程ETF sh.561130
1.07
+0.76%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.06 | 1.07 | 1.05 | 1.07 | +0.76% | 0.19 | 15.54% |
| 2026-05-21 | 1.08 | 1.10 | 1.05 | 1.06 | -1.12% | 0.20 | 15.60% |
| 2026-05-20 | 1.06 | 1.07 | 1.06 | 1.07 | +1.13% | 0.18 | 13.58% |
| 2026-05-19 | 1.04 | 1.06 | 1.04 | 1.06 | +0.47% | 0.16 | 12.74% |
| 2026-05-18 | 1.06 | 1.07 | 1.05 | 1.05 | -0.28% | 0.14 | 11.12% |
| 2026-05-15 | 1.06 | 1.08 | 1.05 | 1.06 | -0.47% | 0.22 | 17.48% |
| 2026-05-14 | 1.07 | 1.08 | 1.05 | 1.06 | -1.12% | 0.09 | 6.76% |
| 2026-05-13 | 1.05 | 1.07 | 1.05 | 1.07 | +0.94% | 0.19 | 15.17% |
| 2026-05-12 | 1.06 | 1.07 | 1.06 | 1.06 | +0.28% | 0.31 | 26.69% |
| 2026-05-11 | 1.03 | 1.06 | 1.03 | 1.06 | +2.61% | 0.18 | 15.41% |
| 2026-05-08 | 1.04 | 1.04 | 1.03 | 1.03 | -0.86% | 0.15 | 12.62% |
| 2026-05-07 | 1.04 | 1.04 | 1.03 | 1.04 | +0.39% | 0.13 | 11.27% |
| 2026-05-06 | 1.02 | 1.05 | 1.02 | 1.04 | +1.67% | 0.15 | 12.76% |
| 2026-04-30 | 1.02 | 1.02 | 1.02 | 1.02 | +0.20% | 0.15 | 12.53% |
| 2026-04-29 | 1.01 | 1.02 | 1.00 | 1.02 | +1.29% | 0.14 | 11.28% |
| 2026-04-28 | 1.02 | 1.02 | 1.00 | 1.01 | -0.49% | 0.10 | 8.54% |
| 2026-04-27 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0.10 | 8.56% |
| 2026-04-24 | 1.00 | 1.01 | 1.00 | 1.01 | +0.40% | 0.16 | 12.93% |
| 2026-04-23 | 1.00 | 1.01 | 1.00 | 1.01 | 0.00% | 0.17 | 13.75% |
| 2026-04-22 | 1.00 | 1.01 | 1.00 | 1.01 | +0.50% | 0.10 | 8.39% |