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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.06 | 1.08 | 1.05 | 1.06 | -2.93% | 2.64 | 38.59% |
| 2026-02-12 | 1.08 | 1.12 | 1.08 | 1.09 | +2.73% | 5.76 | 81.82% |
| 2026-02-11 | 1.05 | 1.09 | 1.05 | 1.06 | +0.19% | 2.55 | 37.37% |
| 2026-02-10 | 1.06 | 1.06 | 1.05 | 1.06 | +1.34% | 1.61 | 23.96% |
| 2026-02-09 | 1.05 | 1.06 | 1.04 | 1.05 | +1.55% | 1.57 | 23.42% |
| 2026-02-06 | 1.01 | 1.04 | 1.01 | 1.03 | -0.19% | 3.19 | 48.36% |
| 2026-02-05 | 1.04 | 1.05 | 1.03 | 1.03 | +1.67% | 3.14 | 47.26% |
| 2026-02-04 | 1.01 | 1.02 | 1.00 | 1.01 | +3.89% | 3.42 | 52.63% |
| 2026-02-03 | 0.97 | 0.99 | 0.97 | 0.98 | +0.83% | 2.90 | 46.24% |
| 2026-02-02 | 1.00 | 1.02 | 0.97 | 0.97 | -5.74% | 4.73 | 74.68% |
| 2026-01-30 | 1.12 | 1.15 | 1.02 | 1.03 | -8.13% | 19.93 | 286.02% |
| 2026-01-29 | 1.05 | 1.12 | 1.04 | 1.12 | +10.03% | 15.70 | 225.92% |
| 2026-01-28 | 0.98 | 1.05 | 0.98 | 1.02 | +4.52% | 9.56 | 145.51% |
| 2026-01-27 | 0.98 | 0.98 | 0.97 | 0.97 | -1.42% | 1.04 | 16.72% |
| 2026-01-26 | 0.98 | 0.99 | 0.98 | 0.99 | +1.33% | 1.63 | 26.02% |
| 2026-01-23 | 0.98 | 0.98 | 0.97 | 0.97 | -0.51% | 0.55 | 8.85% |
| 2026-01-22 | 0.97 | 0.98 | 0.97 | 0.98 | +3.05% | 1.72 | 27.55% |
| 2026-01-21 | 0.94 | 0.95 | 0.94 | 0.95 | +0.53% | 0.67 | 10.99% |
| 2026-01-20 | 0.95 | 0.95 | 0.94 | 0.94 | -0.21% | 0.71 | 11.66% |
| 2026-01-19 | 0.95 | 0.95 | 0.94 | 0.95 | -0.11% | 0.76 | 12.56% |