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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.68 | 1.68 | 1.67 | 1.68 | +0.18% | 0.03 | 0.37% |
| 2026-04-20 | 1.67 | 1.68 | 1.66 | 1.68 | +0.30% | 0.02 | 0.24% |
| 2026-04-17 | 1.68 | 1.68 | 1.67 | 1.67 | -0.48% | 0.01 | 0.15% |
| 2026-04-16 | 1.67 | 1.68 | 1.67 | 1.68 | +0.78% | 0.04 | 0.45% |
| 2026-04-15 | 1.68 | 1.68 | 1.66 | 1.67 | -0.42% | 0.02 | 0.20% |
| 2026-04-14 | 1.67 | 1.68 | 1.66 | 1.67 | +0.36% | 0.02 | 0.19% |
| 2026-04-13 | 1.68 | 1.68 | 1.66 | 1.67 | -0.54% | 0.02 | 0.17% |
| 2026-04-10 | 1.68 | 1.68 | 1.67 | 1.68 | -0.06% | 0.04 | 0.41% |
| 2026-04-09 | 1.68 | 1.68 | 1.66 | 1.68 | -0.24% | 0.02 | 0.20% |
| 2026-04-08 | 1.66 | 1.68 | 1.65 | 1.68 | +2.13% | 0.02 | 0.23% |
| 2026-04-07 | 1.64 | 1.65 | 1.63 | 1.65 | +0.49% | 0.01 | 0.10% |
| 2026-04-03 | 1.65 | 1.66 | 1.63 | 1.64 | -0.85% | 0.03 | 0.36% |
| 2026-04-02 | 1.65 | 1.67 | 1.64 | 1.65 | -0.24% | 0.04 | 0.43% |
| 2026-04-01 | 1.65 | 1.67 | 1.65 | 1.66 | +0.61% | 0.04 | 0.47% |
| 2026-03-31 | 1.68 | 1.68 | 1.64 | 1.65 | -1.73% | 0.03 | 0.29% |
| 2026-03-30 | 1.65 | 1.68 | 1.65 | 1.68 | +0.30% | 0.04 | 0.46% |
| 2026-03-27 | 1.67 | 1.68 | 1.65 | 1.67 | +0.12% | 0.03 | 0.37% |
| 2026-03-26 | 1.69 | 1.69 | 1.66 | 1.67 | -1.36% | 0.02 | 0.19% |
| 2026-03-25 | 1.67 | 1.70 | 1.67 | 1.69 | +1.20% | 0.02 | 0.24% |
| 2026-03-24 | 1.65 | 1.67 | 1.63 | 1.67 | +2.14% | 0.04 | 0.47% |