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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.73 | 6.76 | 6.72 | 6.74 | +0.18% | 0.00 | 0.08% |
| 2026-04-20 | 6.76 | 6.76 | 6.70 | 6.73 | +0.43% | 0.01 | 0.33% |
| 2026-04-17 | 6.70 | 6.72 | 6.70 | 6.70 | -0.19% | 0.00 | 0.02% |
| 2026-04-16 | 6.69 | 6.71 | 6.68 | 6.71 | +1.34% | 0.00 | 0.10% |
| 2026-04-15 | 6.71 | 6.71 | 6.62 | 6.62 | -0.48% | 0.01 | 0.25% |
| 2026-04-14 | 6.62 | 6.66 | 6.62 | 6.65 | +1.19% | 0.00 | 0.06% |
| 2026-04-13 | 6.58 | 6.63 | 6.54 | 6.58 | +0.23% | 0.01 | 0.47% |
| 2026-04-10 | 6.45 | 6.59 | 6.45 | 6.56 | +1.72% | 0.00 | 0.16% |
| 2026-04-09 | 6.45 | 6.48 | 6.44 | 6.45 | -0.94% | 0.03 | 1.06% |
| 2026-04-08 | 6.35 | 6.51 | 6.35 | 6.51 | +3.55% | 0.02 | 0.97% |
| 2026-04-07 | 6.33 | 6.33 | 6.26 | 6.29 | +0.06% | 0.01 | 0.32% |
| 2026-04-03 | 6.33 | 6.33 | 6.27 | 6.28 | -0.88% | 0.04 | 1.77% |
| 2026-04-02 | 6.38 | 6.40 | 6.31 | 6.34 | -0.92% | 0.01 | 0.26% |
| 2026-04-01 | 6.40 | 6.42 | 6.30 | 6.40 | +1.01% | 0.01 | 0.28% |
| 2026-03-31 | 6.36 | 6.42 | 6.30 | 6.33 | -0.33% | 0.01 | 0.59% |
| 2026-03-30 | 6.31 | 6.36 | 6.30 | 6.36 | +0.03% | 0.02 | 0.64% |
| 2026-03-27 | 6.33 | 6.40 | 6.26 | 6.35 | +0.41% | 0.02 | 0.68% |
| 2026-03-26 | 6.42 | 6.42 | 6.32 | 6.33 | -1.53% | 0.02 | 0.75% |
| 2026-03-25 | 6.42 | 6.43 | 6.33 | 6.43 | -0.39% | 0.03 | 1.42% |
| 2026-03-24 | 6.67 | 6.67 | 6.22 | 6.45 | -3.43% | 0.03 | 1.46% |