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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.24 | 1.25 | 1.24 | 1.25 | +0.89% | 1.22 | 3.11% |
| 2026-04-20 | 1.24 | 1.24 | 1.23 | 1.24 | +0.24% | 0.55 | 1.40% |
| 2026-04-17 | 1.24 | 1.24 | 1.23 | 1.24 | -0.32% | 1.04 | 2.72% |
| 2026-04-16 | 1.23 | 1.25 | 1.23 | 1.24 | +0.89% | 0.64 | 1.68% |
| 2026-04-15 | 1.24 | 1.24 | 1.23 | 1.23 | 0.00% | 0.91 | 2.43% |
| 2026-04-14 | 1.23 | 1.23 | 1.22 | 1.23 | +0.65% | 0.79 | 2.11% |
| 2026-04-13 | 1.23 | 1.23 | 1.22 | 1.22 | -0.65% | 0.98 | 2.63% |
| 2026-04-10 | 1.23 | 1.24 | 1.23 | 1.23 | +0.41% | 0.74 | 1.99% |
| 2026-04-09 | 1.23 | 1.23 | 1.22 | 1.23 | -0.41% | 0.96 | 2.67% |
| 2026-04-08 | 1.23 | 1.23 | 1.21 | 1.23 | +2.16% | 1.65 | 4.75% |
| 2026-04-07 | 1.20 | 1.21 | 1.20 | 1.21 | +0.17% | 0.55 | 1.62% |
| 2026-04-03 | 1.22 | 1.22 | 1.20 | 1.20 | -1.31% | 0.96 | 2.89% |
| 2026-04-02 | 1.22 | 1.23 | 1.21 | 1.22 | -0.08% | 0.95 | 2.87% |
| 2026-04-01 | 1.22 | 1.23 | 1.22 | 1.22 | +0.99% | 1.68 | 5.30% |
| 2026-03-31 | 1.23 | 1.23 | 1.21 | 1.21 | -1.39% | 0.69 | 2.18% |
| 2026-03-30 | 1.21 | 1.23 | 1.21 | 1.23 | +0.16% | 1.17 | 3.63% |
| 2026-03-27 | 1.21 | 1.23 | 1.20 | 1.22 | +0.74% | 0.76 | 2.37% |
| 2026-03-26 | 1.22 | 1.23 | 1.21 | 1.22 | -0.90% | 0.74 | 2.32% |
| 2026-03-25 | 1.22 | 1.23 | 1.21 | 1.23 | +1.32% | 1.95 | 6.42% |
| 2026-03-24 | 1.20 | 1.21 | 1.19 | 1.21 | +1.85% | 1.26 | 4.19% |