华富中证稀有金属主题ETF sh.561800
1.17
+3.18%
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 | 1.13 | 1.17 | 1.12 | 1.17 | +3.18% | 0.37 | 15.07% |
| 2026-05-21 | 1.17 | 1.18 | 1.13 | 1.13 | -2.67% | 0.42 | 17.10% |
| 2026-05-20 | 1.13 | 1.17 | 1.12 | 1.16 | +1.48% | 0.40 | 16.44% |
| 2026-05-19 | 1.18 | 1.18 | 1.12 | 1.15 | -2.80% | 0.42 | 17.11% |
| 2026-05-18 | 1.17 | 1.19 | 1.16 | 1.18 | -0.84% | 0.32 | 12.96% |
| 2026-05-15 | 1.20 | 1.22 | 1.18 | 1.19 | -2.30% | 0.46 | 18.53% |
| 2026-05-14 | 1.27 | 1.27 | 1.21 | 1.22 | -4.25% | 0.37 | 14.41% |
| 2026-05-13 | 1.25 | 1.28 | 1.25 | 1.27 | +0.55% | 0.35 | 12.81% |
| 2026-05-12 | 1.30 | 1.30 | 1.25 | 1.26 | -1.94% | 0.40 | 14.70% |
| 2026-05-11 | 1.27 | 1.29 | 1.27 | 1.29 | +1.58% | 0.37 | 13.42% |
| 2026-05-08 | 1.27 | 1.30 | 1.26 | 1.27 | -1.25% | 0.38 | 14.13% |
| 2026-05-07 | 1.29 | 1.30 | 1.27 | 1.28 | -0.77% | 0.37 | 14.25% |
| 2026-05-06 | 1.26 | 1.29 | 1.24 | 1.29 | +3.69% | 0.41 | 15.64% |
| 2026-04-30 | 1.24 | 1.27 | 1.22 | 1.25 | +0.56% | 0.37 | 14.43% |
| 2026-04-29 | 1.16 | 1.24 | 1.16 | 1.24 | +6.62% | 0.53 | 20.12% |
| 2026-04-28 | 1.19 | 1.19 | 1.16 | 1.16 | -2.35% | 0.24 | 9.43% |
| 2026-04-27 | 1.20 | 1.21 | 1.19 | 1.19 | -0.58% | 0.23 | 8.78% |
| 2026-04-24 | 1.16 | 1.21 | 1.16 | 1.20 | +2.65% | 0.30 | 11.30% |
| 2026-04-23 | 1.22 | 1.22 | 1.16 | 1.17 | -3.87% | 0.35 | 13.49% |
| 2026-04-22 | 1.20 | 1.22 | 1.20 | 1.22 | +0.58% | 0.22 | 8.17% |