方正富邦沪深300ETF sh.515360
6.94
+1.31%
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 | 6.91 | 6.94 | 6.84 | 6.94 | +1.31% | 0.01 | 0.37% |
| 2026-05-21 | 7.00 | 7.05 | 6.84 | 6.85 | -1.27% | 0.01 | 0.37% |
| 2026-05-20 | 6.87 | 6.94 | 6.87 | 6.93 | +0.25% | 0.02 | 0.77% |
| 2026-05-19 | 6.89 | 6.92 | 6.82 | 6.92 | +0.07% | 0.01 | 0.26% |
| 2026-05-18 | 6.94 | 6.95 | 6.88 | 6.91 | -0.52% | 0.01 | 0.32% |
| 2026-05-15 | 7.00 | 7.13 | 6.95 | 6.95 | -1.59% | 0.01 | 0.39% |
| 2026-05-14 | 7.12 | 7.19 | 7.06 | 7.06 | -0.90% | 0.02 | 0.79% |
| 2026-05-13 | 7.04 | 7.15 | 7.04 | 7.12 | +1.12% | 0.02 | 0.93% |
| 2026-05-12 | 7.07 | 7.10 | 7.00 | 7.04 | -0.34% | 0.00 | 0.09% |
| 2026-05-11 | 6.95 | 7.08 | 6.95 | 7.07 | +1.76% | 0.01 | 0.34% |
| 2026-05-08 | 6.95 | 6.97 | 6.93 | 6.95 | -0.04% | 0.01 | 0.44% |
| 2026-05-07 | 6.94 | 6.98 | 6.93 | 6.95 | +0.09% | 0.01 | 0.50% |
| 2026-05-06 | 6.90 | 6.96 | 6.89 | 6.94 | +1.58% | 0.08 | 3.20% |
| 2026-04-30 | 6.85 | 6.87 | 6.83 | 6.84 | -0.04% | 0.02 | 0.83% |
| 2026-04-29 | 6.82 | 6.84 | 6.76 | 6.84 | +0.28% | 0.03 | 1.08% |
| 2026-04-28 | 6.77 | 6.86 | 6.75 | 6.82 | +0.41% | 0.03 | 1.07% |
| 2026-04-27 | 6.79 | 6.82 | 6.79 | 6.79 | +0.01% | 0.02 | 0.62% |
| 2026-04-24 | 6.75 | 6.80 | 6.73 | 6.79 | -0.21% | 0.00 | 0.12% |
| 2026-04-23 | 6.84 | 6.84 | 6.79 | 6.80 | -0.15% | 0.01 | 0.53% |
| 2026-04-22 | 6.79 | 6.83 | 6.77 | 6.82 | +1.13% | 0.01 | 0.29% |