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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.99 | 1.03 | 0.98 | 0.99 | -3.24% | 0.34 | 12.70% |
| 2026-03-20 | 1.02 | 1.05 | 1.02 | 1.02 | 0.00% | 0.33 | 11.96% |
| 2026-03-19 | 1.07 | 1.07 | 1.01 | 1.02 | -5.56% | 0.45 | 16.82% |
| 2026-03-18 | 1.08 | 1.09 | 1.06 | 1.08 | -0.46% | 0.26 | 9.28% |
| 2026-03-17 | 1.11 | 1.12 | 1.08 | 1.08 | -2.25% | 0.26 | 8.95% |
| 2026-03-16 | 1.14 | 1.14 | 1.08 | 1.11 | -2.46% | 0.44 | 14.91% |
| 2026-03-13 | 1.16 | 1.18 | 1.13 | 1.14 | -2.07% | 0.32 | 10.44% |
| 2026-03-12 | 1.17 | 1.18 | 1.15 | 1.16 | -1.61% | 0.33 | 11.01% |
| 2026-03-11 | 1.20 | 1.20 | 1.18 | 1.18 | -1.17% | 0.27 | 8.70% |
| 2026-03-10 | 1.19 | 1.20 | 1.18 | 1.19 | +1.79% | 0.25 | 7.89% |
| 2026-03-09 | 1.15 | 1.18 | 1.12 | 1.17 | -1.10% | 0.36 | 11.88% |
| 2026-03-06 | 1.19 | 1.21 | 1.17 | 1.19 | -1.17% | 0.29 | 9.22% |
| 2026-03-05 | 1.22 | 1.23 | 1.18 | 1.20 | -0.58% | 0.39 | 12.24% |
| 2026-03-04 | 1.18 | 1.24 | 1.17 | 1.21 | -1.31% | 0.41 | 13.00% |
| 2026-03-03 | 1.28 | 1.28 | 1.20 | 1.22 | -5.71% | 0.66 | 21.06% |
| 2026-03-02 | 1.31 | 1.32 | 1.25 | 1.30 | +0.78% | 0.71 | 23.34% |
| 2026-02-27 | 1.22 | 1.29 | 1.20 | 1.29 | +4.55% | 0.58 | 19.86% |
| 2026-02-26 | 1.26 | 1.26 | 1.23 | 1.23 | +0.16% | 0.64 | 24.36% |
| 2026-02-25 | 1.17 | 1.25 | 1.17 | 1.23 | +5.49% | 0.52 | 20.18% |
| 2026-02-24 | 1.16 | 1.17 | 1.16 | 1.17 | +2.64% | 0.26 | 10.55% |