富国纳斯达克100ETF(QDII) sh.513870
1.98
+1.59%
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 | 1.97 | 1.98 | 1.96 | 1.98 | +1.59% | 1.39 | 5.70% |
| 2026-05-21 | 1.95 | 1.97 | 1.95 | 1.95 | +0.98% | 1.84 | 7.62% |
| 2026-05-20 | 1.91 | 1.93 | 1.90 | 1.93 | +0.47% | 1.55 | 6.60% |
| 2026-05-19 | 1.92 | 1.93 | 1.90 | 1.92 | -0.26% | 1.05 | 4.44% |
| 2026-05-18 | 1.93 | 1.95 | 1.92 | 1.93 | -1.73% | 1.71 | 7.19% |
| 2026-05-15 | 1.98 | 1.98 | 1.95 | 1.96 | -0.91% | 2.46 | 10.13% |
| 2026-05-14 | 1.99 | 1.99 | 1.97 | 1.98 | +0.46% | 1.35 | 5.52% |
| 2026-05-13 | 1.95 | 1.98 | 1.95 | 1.97 | +0.51% | 1.97 | 8.16% |
| 2026-05-12 | 1.98 | 1.98 | 1.96 | 1.96 | -1.16% | 1.21 | 4.99% |
| 2026-05-11 | 1.96 | 1.98 | 1.96 | 1.98 | +2.91% | 1.59 | 6.53% |
| 2026-05-08 | 1.92 | 1.93 | 1.91 | 1.93 | +0.10% | 0.87 | 3.67% |
| 2026-05-07 | 1.91 | 1.93 | 1.91 | 1.92 | +2.07% | 1.08 | 4.58% |
| 2026-05-06 | 1.88 | 1.89 | 1.87 | 1.89 | +3.29% | 1.45 | 6.26% |
| 2026-04-30 | 1.83 | 1.84 | 1.82 | 1.82 | +0.16% | 1.07 | 4.76% |
| 2026-04-29 | 1.82 | 1.82 | 1.81 | 1.82 | -0.22% | 0.64 | 2.85% |
| 2026-04-28 | 1.82 | 1.83 | 1.82 | 1.83 | +0.05% | 0.85 | 3.75% |
| 2026-04-27 | 1.81 | 1.83 | 1.81 | 1.82 | +1.78% | 0.84 | 3.72% |
| 2026-04-24 | 1.79 | 1.79 | 1.79 | 1.79 | +0.11% | 0.44 | 2.00% |
| 2026-04-23 | 1.79 | 1.80 | 1.78 | 1.79 | +0.51% | 0.66 | 2.98% |
| 2026-04-22 | 1.78 | 1.78 | 1.77 | 1.78 | +0.28% | 0.49 | 2.25% |