富国中证智能汽车主题ETF sh.515250
1.15
+2.23%
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 | 1.13 | 1.15 | 1.12 | 1.15 | +2.23% | 0.42 | 7.85% |
| 2026-05-21 | 1.13 | 1.17 | 1.12 | 1.12 | -0.44% | 0.59 | 11.12% |
| 2026-05-20 | 1.14 | 1.14 | 1.12 | 1.13 | -1.57% | 0.31 | 5.93% |
| 2026-05-19 | 1.12 | 1.15 | 1.12 | 1.15 | +1.15% | 0.26 | 4.96% |
| 2026-05-18 | 1.12 | 1.14 | 1.12 | 1.13 | +0.62% | 0.26 | 4.93% |
| 2026-05-15 | 1.13 | 1.15 | 1.11 | 1.12 | -0.62% | 0.35 | 6.53% |
| 2026-05-14 | 1.17 | 1.17 | 1.13 | 1.13 | -2.83% | 0.39 | 7.19% |
| 2026-05-13 | 1.15 | 1.17 | 1.13 | 1.17 | +1.30% | 0.32 | 5.81% |
| 2026-05-12 | 1.16 | 1.16 | 1.14 | 1.15 | -0.43% | 0.28 | 5.01% |
| 2026-05-11 | 1.15 | 1.16 | 1.14 | 1.16 | +1.49% | 0.51 | 8.88% |
| 2026-05-08 | 1.13 | 1.14 | 1.12 | 1.14 | +0.26% | 0.49 | 8.67% |
| 2026-05-07 | 1.12 | 1.14 | 1.11 | 1.14 | +1.52% | 0.37 | 6.62% |
| 2026-05-06 | 1.10 | 1.13 | 1.10 | 1.12 | +1.36% | 0.40 | 7.24% |
| 2026-04-30 | 1.10 | 1.11 | 1.09 | 1.10 | +0.64% | 0.21 | 3.92% |
| 2026-04-29 | 1.09 | 1.10 | 1.08 | 1.10 | +0.18% | 0.20 | 3.70% |
| 2026-04-28 | 1.11 | 1.11 | 1.09 | 1.09 | -2.41% | 0.26 | 4.76% |
| 2026-04-27 | 1.10 | 1.13 | 1.10 | 1.12 | +2.09% | 0.40 | 7.20% |
| 2026-04-24 | 1.11 | 1.11 | 1.09 | 1.10 | -1.17% | 0.23 | 4.14% |
| 2026-04-23 | 1.12 | 1.13 | 1.10 | 1.11 | -1.16% | 0.29 | 5.12% |
| 2026-04-22 | 1.10 | 1.12 | 1.10 | 1.12 | +1.44% | 0.20 | 3.61% |