富国标普石油天然气勘探及生产精选行业ETF(QDII) sh.513350
1.31
-1.13%
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 | 1.31 | 1.35 | 1.31 | 1.31 | -1.13% | 20.33 | 180.29% |
| 2026-05-21 | 1.31 | 1.38 | 1.31 | 1.33 | -3.07% | 44.51 | 390.37% |
| 2026-05-20 | 1.36 | 1.41 | 1.34 | 1.37 | +3.71% | 41.68 | 357.19% |
| 2026-05-19 | 1.38 | 1.43 | 1.30 | 1.32 | -4.28% | 42.50 | 368.04% |
| 2026-05-18 | 1.30 | 1.38 | 1.28 | 1.38 | +9.98% | 38.86 | 344.39% |
| 2026-05-15 | 1.20 | 1.28 | 1.20 | 1.25 | +5.12% | 36.67 | 348.92% |
| 2026-05-14 | 1.20 | 1.22 | 1.19 | 1.19 | -1.57% | 5.89 | 57.98% |
| 2026-05-13 | 1.23 | 1.23 | 1.21 | 1.21 | -1.06% | 2.28 | 22.24% |
| 2026-05-12 | 1.22 | 1.23 | 1.22 | 1.22 | +0.41% | 3.73 | 36.26% |
| 2026-05-11 | 1.24 | 1.24 | 1.21 | 1.22 | +0.66% | 5.34 | 51.97% |
| 2026-05-08 | 1.23 | 1.25 | 1.21 | 1.21 | -0.33% | 6.84 | 66.33% |
| 2026-05-07 | 1.21 | 1.23 | 1.21 | 1.22 | -4.93% | 4.33 | 42.49% |
| 2026-05-06 | 1.27 | 1.29 | 1.27 | 1.28 | -0.47% | 5.98 | 55.89% |
| 2026-04-30 | 1.30 | 1.31 | 1.28 | 1.28 | +1.58% | 14.74 | 135.36% |
| 2026-04-29 | 1.27 | 1.29 | 1.26 | 1.26 | +0.32% | 10.39 | 97.89% |
| 2026-04-28 | 1.25 | 1.27 | 1.23 | 1.26 | +2.44% | 17.72 | 168.99% |
| 2026-04-27 | 1.25 | 1.25 | 1.23 | 1.23 | -1.60% | 5.24 | 50.99% |
| 2026-04-24 | 1.27 | 1.29 | 1.25 | 1.25 | +0.32% | 15.82 | 149.77% |
| 2026-04-23 | 1.21 | 1.29 | 1.21 | 1.25 | +4.36% | 26.89 | 259.58% |
| 2026-04-22 | 1.22 | 1.22 | 1.19 | 1.19 | +0.25% | 5.99 | 60.16% |