富国中证国企一带一路ETF sh.515150
1.62
+0.62%
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 | 1.60 | 1.62 | 1.60 | 1.62 | +0.62% | 0.02 | 0.32% |
| 2026-05-21 | 1.64 | 1.65 | 1.60 | 1.61 | -2.01% | 0.02 | 0.31% |
| 2026-05-20 | 1.65 | 1.65 | 1.64 | 1.64 | -0.49% | 0.03 | 0.43% |
| 2026-05-19 | 1.64 | 1.65 | 1.63 | 1.65 | +0.73% | 0.01 | 0.23% |
| 2026-05-18 | 1.64 | 1.65 | 1.63 | 1.64 | -0.43% | 0.04 | 0.57% |
| 2026-05-15 | 1.67 | 1.67 | 1.64 | 1.64 | -1.73% | 0.03 | 0.39% |
| 2026-05-14 | 1.71 | 1.71 | 1.67 | 1.67 | -2.16% | 0.03 | 0.47% |
| 2026-05-13 | 1.69 | 1.71 | 1.69 | 1.71 | +1.12% | 0.01 | 0.21% |
| 2026-05-12 | 1.70 | 1.70 | 1.69 | 1.69 | -0.76% | 0.02 | 0.35% |
| 2026-05-11 | 1.69 | 1.71 | 1.69 | 1.70 | +0.65% | 0.03 | 0.44% |
| 2026-05-08 | 1.69 | 1.70 | 1.68 | 1.69 | +0.06% | 0.01 | 0.19% |
| 2026-05-07 | 1.68 | 1.69 | 1.68 | 1.69 | +0.48% | 0.02 | 0.27% |
| 2026-05-06 | 1.67 | 1.68 | 1.67 | 1.68 | +0.90% | 0.03 | 0.50% |
| 2026-04-30 | 1.69 | 1.69 | 1.66 | 1.67 | -1.07% | 0.02 | 0.26% |
| 2026-04-29 | 1.67 | 1.69 | 1.66 | 1.69 | +1.14% | 0.02 | 0.27% |
| 2026-04-28 | 1.67 | 1.67 | 1.65 | 1.67 | -0.42% | 0.04 | 0.55% |
| 2026-04-27 | 1.68 | 1.68 | 1.67 | 1.68 | -0.36% | 0.03 | 0.41% |
| 2026-04-24 | 1.69 | 1.69 | 1.67 | 1.68 | -0.65% | 0.02 | 0.21% |
| 2026-04-23 | 1.69 | 1.70 | 1.68 | 1.69 | +0.48% | 0.03 | 0.32% |
| 2026-04-22 | 1.68 | 1.68 | 1.67 | 1.68 | +0.24% | 0.02 | 0.17% |