富国中证价值ETF sh.512040
1.22
+0.08%
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 | 1.22 | 1.23 | 1.22 | 1.22 | +0.08% | 0.78 | 1.88% |
| 2026-05-21 | 1.24 | 1.25 | 1.22 | 1.22 | -1.53% | 1.03 | 2.43% |
| 2026-05-20 | 1.24 | 1.24 | 1.23 | 1.24 | +0.16% | 1.00 | 2.40% |
| 2026-05-19 | 1.23 | 1.24 | 1.23 | 1.24 | +0.41% | 1.42 | 3.44% |
| 2026-05-18 | 1.24 | 1.24 | 1.23 | 1.23 | -0.88% | 2.63 | 6.61% |
| 2026-05-15 | 1.25 | 1.26 | 1.24 | 1.25 | -0.64% | 1.88 | 4.66% |
| 2026-05-14 | 1.27 | 1.27 | 1.25 | 1.25 | -1.57% | 1.20 | 2.92% |
| 2026-05-13 | 1.26 | 1.27 | 1.26 | 1.27 | +0.47% | 0.73 | 1.78% |
| 2026-05-12 | 1.26 | 1.27 | 1.26 | 1.27 | 0.00% | 1.35 | 3.29% |
| 2026-05-11 | 1.26 | 1.27 | 1.26 | 1.27 | +0.40% | 1.60 | 3.91% |
| 2026-05-08 | 1.26 | 1.26 | 1.25 | 1.26 | +0.32% | 1.53 | 3.73% |
| 2026-05-07 | 1.26 | 1.26 | 1.25 | 1.26 | -0.40% | 1.51 | 3.62% |
| 2026-05-06 | 1.25 | 1.26 | 1.25 | 1.26 | +1.12% | 0.80 | 1.92% |
| 2026-04-30 | 1.26 | 1.26 | 1.24 | 1.25 | -0.48% | 0.94 | 2.26% |
| 2026-04-29 | 1.24 | 1.26 | 1.24 | 1.25 | +1.13% | 0.73 | 1.77% |
| 2026-04-28 | 1.24 | 1.24 | 1.23 | 1.24 | +0.32% | 0.47 | 1.14% |
| 2026-04-27 | 1.24 | 1.24 | 1.24 | 1.24 | -0.32% | 0.62 | 1.52% |
| 2026-04-24 | 1.25 | 1.25 | 1.23 | 1.24 | -0.40% | 0.62 | 1.53% |
| 2026-04-23 | 1.25 | 1.25 | 1.24 | 1.25 | -0.48% | 1.42 | 3.53% |
| 2026-04-22 | 1.25 | 1.25 | 1.24 | 1.25 | -0.08% | 0.86 | 2.17% |