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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.14 | 1.16 | 1.13 | 1.14 | -2.66% | 0.26 | 10.80% |
| 2026-02-12 | 1.15 | 1.17 | 1.14 | 1.17 | +1.83% | 0.31 | 12.72% |
| 2026-02-11 | 1.11 | 1.15 | 1.10 | 1.15 | +3.53% | 0.32 | 13.32% |
| 2026-02-10 | 1.11 | 1.11 | 1.10 | 1.11 | -0.09% | 0.18 | 7.69% |
| 2026-02-09 | 1.10 | 1.12 | 1.10 | 1.11 | +2.03% | 0.22 | 9.00% |
| 2026-02-06 | 1.03 | 1.09 | 1.03 | 1.08 | +1.40% | 0.29 | 12.62% |
| 2026-02-05 | 1.11 | 1.11 | 1.05 | 1.07 | -4.29% | 0.28 | 12.62% |
| 2026-02-04 | 1.12 | 1.13 | 1.10 | 1.12 | +0.27% | 0.18 | 7.96% |
| 2026-02-03 | 1.08 | 1.12 | 1.08 | 1.11 | +4.21% | 0.35 | 14.99% |
| 2026-02-02 | 1.07 | 1.11 | 1.04 | 1.07 | -4.97% | 0.55 | 22.03% |
| 2026-01-30 | 1.18 | 1.18 | 1.10 | 1.13 | -7.40% | 0.49 | 18.67% |
| 2026-01-29 | 1.23 | 1.26 | 1.19 | 1.22 | -1.06% | 0.62 | 22.28% |
| 2026-01-28 | 1.19 | 1.23 | 1.17 | 1.23 | +3.54% | 0.55 | 20.50% |
| 2026-01-27 | 1.21 | 1.21 | 1.17 | 1.19 | -1.98% | 0.44 | 17.07% |
| 2026-01-26 | 1.21 | 1.22 | 1.19 | 1.21 | +3.06% | 0.59 | 25.17% |
| 2026-01-23 | 1.15 | 1.18 | 1.14 | 1.18 | +3.62% | 0.34 | 14.92% |
| 2026-01-22 | 1.14 | 1.15 | 1.13 | 1.13 | -0.44% | 0.23 | 10.13% |
| 2026-01-21 | 1.10 | 1.14 | 1.10 | 1.14 | +3.08% | 0.36 | 15.74% |
| 2026-01-20 | 1.12 | 1.13 | 1.07 | 1.10 | -1.25% | 0.28 | 13.22% |
| 2026-01-19 | 1.11 | 1.13 | 1.10 | 1.12 | +0.09% | 0.19 | 8.94% |