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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.67 | 1.67 | 1.63 | 1.64 | -2.15% | 0.03 | 0.33% |
| 2026-02-12 | 1.67 | 1.68 | 1.66 | 1.67 | +0.66% | 0.03 | 0.35% |
| 2026-02-11 | 1.65 | 1.67 | 1.65 | 1.66 | +0.67% | 0.03 | 0.37% |
| 2026-02-10 | 1.65 | 1.65 | 1.64 | 1.65 | +0.24% | 0.03 | 0.29% |
| 2026-02-09 | 1.64 | 1.65 | 1.64 | 1.65 | +1.17% | 0.03 | 0.35% |
| 2026-02-06 | 1.62 | 1.64 | 1.60 | 1.63 | +0.25% | 0.04 | 0.47% |
| 2026-02-05 | 1.64 | 1.64 | 1.61 | 1.62 | -1.87% | 0.05 | 0.52% |
| 2026-02-04 | 1.62 | 1.67 | 1.62 | 1.65 | +2.04% | 0.05 | 0.58% |
| 2026-02-03 | 1.58 | 1.63 | 1.58 | 1.62 | +1.89% | 0.07 | 0.75% |
| 2026-02-02 | 1.64 | 1.64 | 1.59 | 1.59 | -3.34% | 0.16 | 1.79% |
| 2026-01-30 | 1.67 | 1.68 | 1.62 | 1.65 | -1.85% | 0.03 | 0.29% |
| 2026-01-29 | 1.67 | 1.69 | 1.65 | 1.68 | +0.36% | 0.02 | 0.26% |
| 2026-01-28 | 1.64 | 1.68 | 1.64 | 1.67 | +2.33% | 0.02 | 0.19% |
| 2026-01-27 | 1.65 | 1.66 | 1.63 | 1.63 | -1.51% | 0.01 | 0.17% |
| 2026-01-26 | 1.63 | 1.66 | 1.63 | 1.66 | +2.41% | 0.01 | 0.15% |
| 2026-01-23 | 1.64 | 1.64 | 1.60 | 1.62 | -1.10% | 0.04 | 0.45% |
| 2026-01-22 | 1.62 | 1.64 | 1.62 | 1.64 | +1.36% | 0.01 | 0.11% |
| 2026-01-21 | 1.62 | 1.62 | 1.61 | 1.61 | -0.31% | 0.04 | 0.46% |
| 2026-01-20 | 1.61 | 1.62 | 1.60 | 1.62 | +0.75% | 0.02 | 0.24% |
| 2026-01-19 | 1.57 | 1.61 | 1.57 | 1.61 | +1.84% | 0.04 | 0.46% |