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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.19 | 1.21 | 1.19 | 1.20 | -0.17% | 0.45 | 6.35% |
| 2026-02-12 | 1.19 | 1.20 | 1.18 | 1.20 | +1.43% | 0.36 | 5.12% |
| 2026-02-11 | 1.19 | 1.19 | 1.18 | 1.19 | -0.42% | 0.21 | 2.94% |
| 2026-02-10 | 1.19 | 1.20 | 1.18 | 1.19 | +0.34% | 0.63 | 8.57% |
| 2026-02-09 | 1.17 | 1.19 | 1.17 | 1.19 | +2.42% | 0.36 | 5.00% |
| 2026-02-06 | 1.16 | 1.17 | 1.15 | 1.16 | -0.86% | 0.34 | 4.83% |
| 2026-02-05 | 1.18 | 1.18 | 1.16 | 1.17 | -1.52% | 0.30 | 4.22% |
| 2026-02-04 | 1.18 | 1.19 | 1.17 | 1.19 | -0.17% | 0.48 | 6.55% |
| 2026-02-03 | 1.16 | 1.19 | 1.16 | 1.19 | +3.12% | 0.46 | 6.23% |
| 2026-02-02 | 1.19 | 1.19 | 1.15 | 1.15 | -3.76% | 0.44 | 5.95% |
| 2026-01-30 | 1.20 | 1.21 | 1.18 | 1.20 | -0.58% | 0.58 | 7.63% |
| 2026-01-29 | 1.21 | 1.23 | 1.20 | 1.20 | -1.39% | 0.48 | 6.15% |
| 2026-01-28 | 1.24 | 1.24 | 1.22 | 1.22 | -1.13% | 0.64 | 7.92% |
| 2026-01-27 | 1.23 | 1.24 | 1.21 | 1.24 | -0.56% | 0.63 | 7.78% |
| 2026-01-26 | 1.27 | 1.27 | 1.22 | 1.24 | -1.90% | 0.94 | 11.18% |
| 2026-01-23 | 1.24 | 1.27 | 1.23 | 1.27 | +2.34% | 1.03 | 12.67% |
| 2026-01-22 | 1.24 | 1.25 | 1.23 | 1.24 | -0.16% | 0.46 | 5.63% |
| 2026-01-21 | 1.22 | 1.25 | 1.21 | 1.24 | +0.73% | 0.59 | 7.16% |
| 2026-01-20 | 1.24 | 1.25 | 1.22 | 1.23 | -0.89% | 0.63 | 7.58% |
| 2026-01-19 | 1.24 | 1.25 | 1.24 | 1.24 | -0.56% | 0.71 | 8.48% |