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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.25 | 1.26 | 1.23 | 1.24 | -1.83% | 0.77 | 2.85% |
| 2026-02-12 | 1.26 | 1.26 | 1.25 | 1.26 | +0.24% | 0.51 | 1.87% |
| 2026-02-11 | 1.26 | 1.26 | 1.25 | 1.26 | 0.00% | 0.75 | 2.80% |
| 2026-02-10 | 1.25 | 1.26 | 1.25 | 1.26 | +0.40% | 0.60 | 2.24% |
| 2026-02-09 | 1.24 | 1.25 | 1.24 | 1.25 | +1.30% | 0.77 | 2.92% |
| 2026-02-06 | 1.22 | 1.25 | 1.22 | 1.24 | -0.32% | 1.17 | 4.43% |
| 2026-02-05 | 1.25 | 1.25 | 1.23 | 1.24 | -0.72% | 1.04 | 3.98% |
| 2026-02-04 | 1.23 | 1.25 | 1.23 | 1.25 | +1.22% | 0.66 | 2.50% |
| 2026-02-03 | 1.21 | 1.24 | 1.21 | 1.23 | +1.82% | 0.72 | 2.80% |
| 2026-02-02 | 1.24 | 1.24 | 1.21 | 1.21 | -3.04% | 1.00 | 3.93% |
| 2026-01-30 | 1.26 | 1.26 | 1.23 | 1.25 | -1.03% | 0.54 | 2.09% |
| 2026-01-29 | 1.26 | 1.27 | 1.25 | 1.26 | 0.00% | 0.53 | 2.07% |
| 2026-01-28 | 1.24 | 1.26 | 1.24 | 1.26 | +1.45% | 0.63 | 2.50% |
| 2026-01-27 | 1.25 | 1.25 | 1.23 | 1.24 | +0.16% | 0.54 | 2.17% |
| 2026-01-26 | 1.24 | 1.25 | 1.23 | 1.24 | +0.57% | 0.51 | 2.07% |
| 2026-01-23 | 1.22 | 1.24 | 1.22 | 1.24 | +1.06% | 0.77 | 3.12% |
| 2026-01-22 | 1.22 | 1.23 | 1.22 | 1.22 | -0.08% | 0.79 | 3.26% |
| 2026-01-21 | 1.22 | 1.23 | 1.21 | 1.22 | +0.16% | 0.46 | 1.91% |
| 2026-01-20 | 1.22 | 1.22 | 1.20 | 1.22 | +0.74% | 0.55 | 2.30% |
| 2026-01-19 | 1.20 | 1.21 | 1.20 | 1.21 | +0.50% | 0.54 | 2.29% |