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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.99 | 1.00 | 0.99 | 1.00 | +0.60% | 0.11 | 9.25% |
| 2026-04-20 | 0.99 | 1.00 | 0.99 | 1.00 | +0.40% | 0.11 | 9.24% |
| 2026-04-17 | 1.00 | 1.00 | 0.99 | 0.99 | -0.90% | 0.16 | 13.59% |
| 2026-04-16 | 0.99 | 1.00 | 0.99 | 1.00 | +1.42% | 0.10 | 8.29% |
| 2026-04-15 | 0.98 | 1.00 | 0.98 | 0.99 | 0.00% | 0.13 | 11.02% |
| 2026-04-14 | 0.97 | 0.99 | 0.97 | 0.99 | +1.65% | 0.13 | 10.75% |
| 2026-04-13 | 0.97 | 0.97 | 0.97 | 0.97 | +0.21% | 0.08 | 6.87% |
| 2026-04-10 | 0.96 | 0.97 | 0.96 | 0.97 | +2.00% | 0.09 | 7.75% |
| 2026-04-09 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | 0.08 | 6.51% |
| 2026-04-08 | 0.93 | 0.95 | 0.93 | 0.95 | +3.80% | 0.10 | 8.67% |
| 2026-04-07 | 0.92 | 0.93 | 0.92 | 0.92 | -0.11% | 0.05 | 4.56% |
| 2026-04-03 | 0.93 | 0.93 | 0.92 | 0.92 | -0.75% | 0.04 | 3.69% |
| 2026-04-02 | 0.94 | 0.94 | 0.93 | 0.93 | -1.49% | 0.07 | 6.55% |
| 2026-04-01 | 0.93 | 0.94 | 0.93 | 0.94 | +1.62% | 0.03 | 2.97% |
| 2026-03-31 | 0.94 | 0.94 | 0.93 | 0.93 | -1.28% | 0.09 | 8.41% |
| 2026-03-30 | 0.93 | 0.94 | 0.93 | 0.94 | -0.53% | 0.05 | 4.25% |
| 2026-03-27 | 0.93 | 0.95 | 0.93 | 0.94 | +1.18% | 0.08 | 6.75% |
| 2026-03-26 | 0.95 | 0.95 | 0.93 | 0.93 | -1.48% | 0.05 | 4.35% |
| 2026-03-25 | 0.93 | 0.95 | 0.93 | 0.95 | +1.39% | 0.07 | 5.80% |
| 2026-03-24 | 0.93 | 0.94 | 0.92 | 0.93 | +0.97% | 0.07 | 6.50% |