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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.21 | 1.22 | 1.19 | 1.21 | +0.33% | 0.25 | 9.13% |
| 2026-04-20 | 1.19 | 1.21 | 1.18 | 1.20 | +1.18% | 0.25 | 8.96% |
| 2026-04-17 | 1.18 | 1.21 | 1.18 | 1.19 | +0.93% | 0.24 | 8.79% |
| 2026-04-16 | 1.14 | 1.18 | 1.14 | 1.18 | +3.79% | 0.35 | 12.66% |
| 2026-04-15 | 1.19 | 1.19 | 1.13 | 1.14 | -2.41% | 0.30 | 10.95% |
| 2026-04-14 | 1.16 | 1.16 | 1.14 | 1.16 | +1.66% | 0.28 | 10.32% |
| 2026-04-13 | 1.11 | 1.15 | 1.11 | 1.15 | +1.96% | 0.33 | 12.04% |
| 2026-04-10 | 1.12 | 1.14 | 1.11 | 1.12 | +1.08% | 0.31 | 11.26% |
| 2026-04-09 | 1.10 | 1.12 | 1.09 | 1.11 | 0.00% | 0.25 | 8.94% |
| 2026-04-08 | 1.08 | 1.11 | 1.08 | 1.11 | +4.52% | 0.32 | 11.43% |
| 2026-04-07 | 1.04 | 1.06 | 1.04 | 1.06 | +1.53% | 0.20 | 7.58% |
| 2026-04-03 | 1.05 | 1.06 | 1.04 | 1.05 | -1.04% | 0.21 | 7.97% |
| 2026-04-02 | 1.07 | 1.08 | 1.05 | 1.06 | -1.31% | 0.21 | 7.58% |
| 2026-04-01 | 1.08 | 1.08 | 1.06 | 1.07 | +1.04% | 0.23 | 8.30% |
| 2026-03-31 | 1.08 | 1.09 | 1.05 | 1.06 | -2.21% | 0.27 | 9.64% |
| 2026-03-30 | 1.11 | 1.11 | 1.06 | 1.08 | -0.73% | 0.41 | 14.68% |
| 2026-03-27 | 1.02 | 1.10 | 1.02 | 1.09 | +4.89% | 0.41 | 14.45% |
| 2026-03-26 | 1.04 | 1.06 | 1.03 | 1.04 | -0.57% | 0.21 | 7.51% |
| 2026-03-25 | 1.04 | 1.05 | 1.03 | 1.05 | +3.05% | 0.28 | 10.26% |
| 2026-03-24 | 1.01 | 1.02 | 0.97 | 1.02 | +3.14% | 0.24 | 9.00% |