富国中证电池主题ETF sh.561160
0.98
+1.34%
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 | 0.91 | 0.93 | 0.89 | 0.93 | +2.21% | 1.08 | 5.28% |
| 2026-04-20 | 0.91 | 0.91 | 0.90 | 0.91 | -0.11% | 0.65 | 3.24% |
| 2026-04-17 | 0.90 | 0.91 | 0.89 | 0.91 | +0.22% | 0.66 | 3.32% |
| 2026-04-16 | 0.89 | 0.91 | 0.89 | 0.91 | +2.72% | 0.82 | 4.14% |
| 2026-04-15 | 0.90 | 0.91 | 0.88 | 0.88 | -2.00% | 0.78 | 4.01% |
| 2026-04-14 | 0.88 | 0.90 | 0.87 | 0.90 | +2.74% | 1.03 | 5.18% |
| 2026-04-13 | 0.85 | 0.88 | 0.85 | 0.88 | +1.74% | 0.94 | 4.74% |
| 2026-04-10 | 0.83 | 0.87 | 0.83 | 0.86 | +4.49% | 1.24 | 6.24% |
| 2026-04-09 | 0.82 | 0.83 | 0.81 | 0.82 | 0.00% | 0.45 | 2.40% |
| 2026-04-08 | 0.80 | 0.82 | 0.80 | 0.82 | +3.78% | 0.73 | 3.88% |
| 2026-04-07 | 0.79 | 0.80 | 0.78 | 0.79 | +0.63% | 0.44 | 2.45% |
| 2026-04-03 | 0.81 | 0.81 | 0.79 | 0.79 | -2.59% | 0.76 | 4.18% |
| 2026-04-02 | 0.82 | 0.83 | 0.80 | 0.81 | -2.17% | 0.79 | 4.28% |
| 2026-04-01 | 0.84 | 0.84 | 0.82 | 0.83 | -0.48% | 0.74 | 3.98% |
| 2026-03-31 | 0.86 | 0.86 | 0.83 | 0.83 | -3.70% | 1.12 | 6.10% |
| 2026-03-30 | 0.87 | 0.87 | 0.84 | 0.86 | -0.92% | 0.82 | 4.44% |
| 2026-03-27 | 0.84 | 0.88 | 0.84 | 0.87 | +1.75% | 0.91 | 4.90% |
| 2026-03-26 | 0.85 | 0.88 | 0.84 | 0.86 | +0.59% | 0.62 | 3.37% |
| 2026-03-25 | 0.84 | 0.86 | 0.83 | 0.85 | +1.43% | 0.74 | 4.06% |
| 2026-03-24 | 0.85 | 0.85 | 0.80 | 0.84 | +0.24% | 0.72 | 3.98% |