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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.05 | 1.07 | 1.02 | 1.03 | -4.19% | 0.29 | 5.34% |
| 2026-03-20 | 1.10 | 1.10 | 1.07 | 1.07 | -2.01% | 0.33 | 5.60% |
| 2026-03-19 | 1.10 | 1.12 | 1.09 | 1.10 | -2.49% | 0.24 | 4.01% |
| 2026-03-18 | 1.12 | 1.12 | 1.11 | 1.12 | +0.45% | 0.26 | 4.41% |
| 2026-03-17 | 1.13 | 1.15 | 1.11 | 1.12 | -0.89% | 0.43 | 6.97% |
| 2026-03-16 | 1.12 | 1.13 | 1.10 | 1.13 | +0.71% | 0.26 | 4.20% |
| 2026-03-13 | 1.14 | 1.14 | 1.12 | 1.12 | -1.41% | 0.17 | 2.77% |
| 2026-03-12 | 1.14 | 1.15 | 1.13 | 1.14 | -0.79% | 0.17 | 2.70% |
| 2026-03-11 | 1.15 | 1.16 | 1.14 | 1.15 | -0.69% | 0.22 | 3.42% |
| 2026-03-10 | 1.14 | 1.16 | 1.14 | 1.15 | +1.94% | 0.22 | 3.50% |
| 2026-03-09 | 1.11 | 1.14 | 1.10 | 1.13 | -1.05% | 0.29 | 4.62% |
| 2026-03-06 | 1.14 | 1.15 | 1.13 | 1.14 | +0.44% | 0.26 | 4.02% |
| 2026-03-05 | 1.14 | 1.15 | 1.13 | 1.14 | +1.61% | 0.43 | 6.55% |
| 2026-03-04 | 1.12 | 1.14 | 1.11 | 1.12 | -0.97% | 0.40 | 6.18% |
| 2026-03-03 | 1.19 | 1.20 | 1.13 | 1.13 | -4.87% | 0.49 | 7.30% |
| 2026-03-02 | 1.20 | 1.20 | 1.18 | 1.19 | -1.98% | 0.44 | 6.32% |
| 2026-02-27 | 1.20 | 1.22 | 1.20 | 1.21 | +0.41% | 0.34 | 4.86% |
| 2026-02-26 | 1.20 | 1.21 | 1.19 | 1.21 | +0.58% | 0.30 | 4.27% |
| 2026-02-25 | 1.20 | 1.21 | 1.19 | 1.20 | 0.00% | 0.41 | 5.82% |
| 2026-02-24 | 1.21 | 1.23 | 1.19 | 1.20 | +0.17% | 0.54 | 7.71% |