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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.14 | 1.15 | 1.11 | 1.12 | -0.97% | 0.34 | 15.86% |
| 2026-01-15 | 1.11 | 1.14 | 1.11 | 1.13 | +1.99% | 0.32 | 15.42% |
| 2026-01-14 | 1.11 | 1.13 | 1.09 | 1.11 | -0.54% | 0.38 | 19.11% |
| 2026-01-13 | 1.11 | 1.15 | 1.10 | 1.11 | 0.00% | 0.28 | 13.84% |
| 2026-01-12 | 1.10 | 1.11 | 1.08 | 1.11 | +2.58% | 0.21 | 10.48% |
| 2026-01-09 | 1.05 | 1.09 | 1.05 | 1.08 | +2.84% | 0.32 | 16.37% |
| 2026-01-08 | 1.09 | 1.09 | 1.04 | 1.05 | -2.22% | 0.36 | 19.53% |
| 2026-01-07 | 1.07 | 1.09 | 1.06 | 1.08 | +1.89% | 0.37 | 20.72% |
| 2026-01-06 | 1.03 | 1.06 | 1.03 | 1.06 | +4.03% | 0.25 | 14.82% |
| 2026-01-05 | 0.99 | 1.02 | 0.99 | 1.02 | +2.93% | 0.17 | 10.31% |