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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.99 | 0.99 | 0.98 | 0.98 | -0.81% | 0.08 | 6.29% |
| 2026-02-12 | 0.99 | 0.99 | 0.98 | 0.99 | +0.20% | 0.06 | 4.79% |
| 2026-02-11 | 0.99 | 0.99 | 0.98 | 0.99 | -0.70% | 0.03 | 2.85% |
| 2026-02-10 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | 0.03 | 2.30% |
| 2026-02-09 | 0.99 | 0.99 | 0.98 | 0.99 | +1.33% | 0.05 | 3.68% |
| 2026-02-06 | 0.99 | 0.99 | 0.98 | 0.98 | -0.91% | 0.05 | 4.06% |
| 2026-02-05 | 0.98 | 0.99 | 0.98 | 0.99 | +0.41% | 0.05 | 4.44% |
| 2026-02-04 | 0.97 | 0.99 | 0.97 | 0.99 | +0.41% | 0.06 | 5.11% |
| 2026-02-03 | 0.97 | 0.98 | 0.97 | 0.98 | +1.03% | 0.08 | 6.39% |
| 2026-02-02 | 0.99 | 0.99 | 0.97 | 0.97 | -2.21% | 0.14 | 11.26% |
| 2026-01-30 | 0.99 | 1.00 | 0.98 | 0.99 | +0.10% | 0.07 | 5.60% |
| 2026-01-29 | 0.98 | 0.99 | 0.98 | 0.99 | +0.81% | 0.05 | 4.13% |
| 2026-01-28 | 0.99 | 0.99 | 0.98 | 0.98 | 0.00% | 0.05 | 4.19% |
| 2026-01-27 | 0.98 | 0.99 | 0.97 | 0.98 | +0.10% | 0.02 | 1.48% |
| 2026-01-26 | 0.99 | 0.99 | 0.98 | 0.98 | -0.40% | 0.01 | 1.04% |
| 2026-01-23 | 1.00 | 1.00 | 0.98 | 0.99 | -0.30% | 0.09 | 7.12% |
| 2026-01-22 | 1.00 | 1.00 | 0.98 | 0.99 | -0.10% | 0.10 | 7.46% |
| 2026-01-21 | 0.98 | 1.00 | 0.91 | 0.99 | +0.10% | 0.09 | 6.95% |
| 2026-01-20 | 1.00 | 1.00 | 0.99 | 0.99 | -0.90% | 0.06 | 4.80% |
| 2026-01-19 | 1.00 | 1.01 | 1.00 | 1.00 | -0.10% | 0.05 | 3.46% |