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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.66 | 1.67 | 1.62 | 1.64 | -2.09% | 0.05 | 0.56% |
| 2026-03-20 | 1.69 | 1.71 | 1.67 | 1.67 | -1.47% | 0.04 | 0.42% |
| 2026-03-19 | 1.71 | 1.72 | 1.69 | 1.70 | -1.68% | 0.08 | 0.86% |
| 2026-03-18 | 1.72 | 1.73 | 1.70 | 1.73 | -0.06% | 0.07 | 0.74% |
| 2026-03-17 | 1.75 | 1.76 | 1.73 | 1.73 | -2.21% | 0.07 | 0.71% |
| 2026-03-16 | 1.78 | 1.79 | 1.75 | 1.77 | -1.67% | 0.10 | 0.97% |
| 2026-03-13 | 1.82 | 1.82 | 1.78 | 1.80 | -0.72% | 0.06 | 0.58% |
| 2026-03-12 | 1.80 | 1.81 | 1.79 | 1.81 | +0.44% | 0.05 | 0.55% |
| 2026-03-11 | 1.79 | 1.80 | 1.77 | 1.80 | +0.84% | 0.05 | 0.47% |
| 2026-03-10 | 1.77 | 1.79 | 1.77 | 1.79 | -0.11% | 0.05 | 0.48% |
| 2026-03-09 | 1.79 | 1.80 | 1.77 | 1.79 | -0.22% | 0.04 | 0.45% |
| 2026-03-06 | 1.77 | 1.80 | 1.75 | 1.79 | -0.11% | 0.06 | 0.62% |
| 2026-03-05 | 1.80 | 1.80 | 1.76 | 1.79 | +0.96% | 0.05 | 0.48% |
| 2026-03-04 | 1.77 | 1.78 | 1.74 | 1.78 | -0.50% | 0.10 | 1.01% |
| 2026-03-03 | 1.80 | 1.81 | 1.78 | 1.79 | -0.83% | 0.24 | 2.39% |
| 2026-03-02 | 1.75 | 1.82 | 1.75 | 1.80 | +3.33% | 0.11 | 1.14% |
| 2026-02-27 | 1.72 | 1.75 | 1.72 | 1.74 | +1.16% | 0.04 | 0.46% |
| 2026-02-26 | 1.71 | 1.73 | 1.71 | 1.72 | +0.94% | 0.06 | 0.59% |
| 2026-02-25 | 1.70 | 1.72 | 1.69 | 1.71 | +0.77% | 0.05 | 0.54% |
| 2026-02-24 | 1.65 | 1.69 | 1.65 | 1.69 | +3.55% | 0.03 | 0.37% |