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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.25 | 1.25 | 1.17 | 1.19 | -5.63% | 10.68 | 107.44% |
| 2026-04-20 | 1.27 | 1.29 | 1.26 | 1.26 | -0.86% | 5.59 | 52.99% |
| 2026-04-17 | 1.30 | 1.30 | 1.26 | 1.27 | -0.55% | 6.89 | 64.95% |
| 2026-04-16 | 1.29 | 1.31 | 1.28 | 1.28 | -0.54% | 4.85 | 45.81% |
| 2026-04-15 | 1.26 | 1.34 | 1.26 | 1.29 | -2.57% | 15.80 | 149.05% |
| 2026-04-14 | 1.30 | 1.35 | 1.25 | 1.32 | -2.94% | 7.36 | 68.85% |
| 2026-04-13 | 1.38 | 1.38 | 1.35 | 1.36 | +4.69% | 15.26 | 138.84% |
| 2026-04-10 | 1.32 | 1.32 | 1.29 | 1.30 | -2.77% | 10.10 | 96.82% |
| 2026-04-09 | 1.34 | 1.37 | 1.32 | 1.34 | +3.24% | 29.06 | 271.49% |
| 2026-04-08 | 1.32 | 1.40 | 1.29 | 1.29 | -10.01% | 13.64 | 131.62% |
| 2026-04-07 | 1.44 | 1.48 | 1.42 | 1.44 | +1.48% | 18.52 | 163.05% |
| 2026-04-03 | 1.51 | 1.51 | 1.40 | 1.42 | -1.53% | 36.50 | 316.25% |
| 2026-04-02 | 1.38 | 1.48 | 1.38 | 1.44 | +6.51% | 39.67 | 352.57% |
| 2026-04-01 | 1.49 | 1.50 | 1.35 | 1.35 | -9.99% | 17.25 | 158.87% |
| 2026-03-31 | 1.58 | 1.61 | 1.50 | 1.50 | -7.57% | 19.82 | 164.68% |
| 2026-03-30 | 1.62 | 1.74 | 1.59 | 1.62 | +0.06% | 32.14 | 257.34% |
| 2026-03-27 | 1.67 | 1.75 | 1.60 | 1.62 | -2.17% | 17.49 | 137.91% |
| 2026-03-26 | 1.70 | 1.75 | 1.63 | 1.66 | +1.59% | 20.75 | 163.93% |
| 2026-03-25 | 1.62 | 1.69 | 1.52 | 1.63 | +0.80% | 23.07 | 186.93% |
| 2026-03-24 | 1.57 | 1.72 | 1.54 | 1.62 | +3.25% | 50.90 | 403.96% |