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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.95 | 0.95 | 0.92 | 0.93 | -3.65% | 0.05 | 4.19% |
| 2026-03-20 | 0.96 | 0.97 | 0.96 | 0.96 | 0.00% | 0.06 | 4.74% |
| 2026-03-19 | 0.97 | 0.97 | 0.96 | 0.96 | -1.44% | 0.03 | 2.36% |
| 2026-03-18 | 0.97 | 0.97 | 0.96 | 0.97 | +0.83% | 0.08 | 6.53% |
| 2026-03-17 | 0.97 | 0.98 | 0.96 | 0.97 | -0.51% | 0.09 | 7.60% |
| 2026-03-16 | 0.96 | 0.97 | 0.95 | 0.97 | +1.15% | 0.05 | 3.90% |
| 2026-03-13 | 0.96 | 0.96 | 0.96 | 0.96 | +0.21% | 0.04 | 3.38% |
| 2026-03-12 | 0.96 | 0.96 | 0.95 | 0.96 | -0.52% | 0.05 | 4.63% |
| 2026-03-11 | 0.96 | 0.97 | 0.96 | 0.96 | +0.73% | 0.05 | 4.63% |
| 2026-03-10 | 0.94 | 0.96 | 0.93 | 0.96 | +2.14% | 0.05 | 4.40% |
| 2026-03-09 | 0.95 | 0.95 | 0.92 | 0.94 | -1.27% | 0.02 | 2.15% |
| 2026-03-06 | 0.94 | 0.95 | 0.94 | 0.95 | +0.74% | 0.03 | 2.26% |
| 2026-03-05 | 0.95 | 0.96 | 0.94 | 0.94 | +1.29% | 0.04 | 3.83% |
| 2026-03-04 | 0.94 | 0.94 | 0.93 | 0.93 | -1.59% | 0.03 | 2.36% |
| 2026-03-03 | 0.97 | 0.97 | 0.94 | 0.94 | -1.77% | 0.04 | 3.54% |
| 2026-03-02 | 0.96 | 0.97 | 0.95 | 0.96 | -0.83% | 0.05 | 4.47% |
| 2026-02-27 | 0.97 | 0.97 | 0.97 | 0.97 | -0.82% | 0.07 | 5.75% |
| 2026-02-26 | 0.99 | 0.99 | 0.97 | 0.98 | -1.11% | 0.05 | 4.27% |
| 2026-02-25 | 0.99 | 0.99 | 0.98 | 0.99 | +0.41% | 0.06 | 4.79% |
| 2026-02-24 | 0.98 | 0.99 | 0.98 | 0.98 | +0.41% | 0.06 | 5.06% |