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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.54 | 1.57 | 1.50 | 1.57 | +10.02% | 28.89 | 247.14% |
| 2026-03-20 | 1.45 | 1.52 | 1.39 | 1.43 | +2.22% | 51.26 | 460.88% |
| 2026-03-19 | 1.33 | 1.40 | 1.31 | 1.40 | +10.01% | 40.51 | 398.30% |
| 2026-03-18 | 1.30 | 1.32 | 1.26 | 1.27 | -1.55% | 17.26 | 177.16% |
| 2026-03-17 | 1.27 | 1.36 | 1.25 | 1.29 | +0.55% | 34.35 | 350.25% |
| 2026-03-16 | 1.28 | 1.31 | 1.27 | 1.28 | +1.02% | 15.65 | 161.44% |
| 2026-03-13 | 1.28 | 1.31 | 1.25 | 1.27 | +0.95% | 16.28 | 169.37% |
| 2026-03-12 | 1.29 | 1.33 | 1.25 | 1.26 | +1.53% | 34.09 | 352.41% |
| 2026-03-11 | 1.25 | 1.29 | 1.23 | 1.24 | -2.60% | 19.80 | 211.54% |
| 2026-03-10 | 1.29 | 1.35 | 1.27 | 1.27 | -9.47% | 17.00 | 173.32% |
| 2026-03-09 | 1.49 | 1.49 | 1.37 | 1.40 | +3.39% | 33.78 | 324.50% |
| 2026-03-06 | 1.37 | 1.45 | 1.31 | 1.36 | -1.16% | 22.86 | 232.82% |
| 2026-03-05 | 1.38 | 1.48 | 1.31 | 1.37 | -0.51% | 47.60 | 485.95% |
| 2026-03-04 | 1.25 | 1.52 | 1.25 | 1.38 | -0.43% | 37.05 | 384.77% |
| 2026-03-03 | 1.38 | 1.39 | 1.34 | 1.39 | +9.99% | 6.07 | 67.98% |
| 2026-03-02 | 1.26 | 1.26 | 1.22 | 1.26 | +10.03% | 5.57 | 68.94% |
| 2026-02-27 | 1.15 | 1.17 | 1.14 | 1.15 | +1.06% | 6.77 | 91.15% |
| 2026-02-26 | 1.13 | 1.17 | 1.13 | 1.13 | -0.61% | 8.39 | 113.27% |
| 2026-02-25 | 1.17 | 1.22 | 1.13 | 1.14 | -1.81% | 14.61 | 193.33% |
| 2026-02-24 | 1.10 | 1.16 | 1.10 | 1.16 | +9.73% | 11.17 | 152.76% |