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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.37 | 6.68 | 6.29 | 6.68 | +3.37% | 0.01 | 0.61% |
| 2026-03-20 | 6.55 | 6.56 | 6.46 | 6.46 | -0.66% | 0.01 | 0.29% |
| 2026-03-19 | 6.60 | 6.60 | 6.48 | 6.50 | -1.48% | 0.02 | 0.76% |
| 2026-03-18 | 6.58 | 6.62 | 6.53 | 6.60 | +0.58% | 0.01 | 0.55% |
| 2026-03-17 | 6.65 | 6.68 | 6.57 | 6.57 | -0.86% | 0.01 | 0.58% |
| 2026-03-16 | 6.58 | 6.62 | 6.54 | 6.62 | +0.06% | 0.01 | 0.34% |
| 2026-03-13 | 6.65 | 6.65 | 6.59 | 6.62 | -0.44% | 0.00 | 0.01% |
| 2026-03-12 | 6.64 | 6.66 | 6.60 | 6.65 | -0.30% | 0.01 | 0.29% |
| 2026-03-11 | 6.62 | 6.67 | 6.61 | 6.67 | +0.82% | 0.00 | 0.03% |
| 2026-03-10 | 6.58 | 6.61 | 6.58 | 6.61 | +1.27% | 0.00 | 0.01% |
| 2026-03-09 | 6.55 | 6.58 | 6.48 | 6.53 | -1.26% | 0.01 | 0.53% |
| 2026-03-06 | 6.55 | 6.62 | 6.55 | 6.61 | 0.00% | 0.01 | 0.27% |
| 2026-03-05 | 6.58 | 6.61 | 6.55 | 6.61 | +1.32% | 0.00 | 0.14% |
| 2026-03-04 | 6.62 | 6.62 | 6.48 | 6.53 | -1.29% | 0.00 | 0.11% |
| 2026-03-03 | 6.69 | 6.69 | 6.60 | 6.61 | -0.74% | 0.00 | 0.14% |
| 2026-03-02 | 6.62 | 6.75 | 6.62 | 6.66 | -0.30% | 0.00 | 0.06% |
| 2026-02-27 | 6.67 | 6.70 | 6.64 | 6.68 | -0.13% | 0.00 | 0.09% |
| 2026-02-26 | 6.66 | 6.70 | 6.65 | 6.69 | +0.04% | 0.00 | 0.13% |
| 2026-02-25 | 6.68 | 6.74 | 6.67 | 6.69 | +0.36% | 0.01 | 0.25% |
| 2026-02-24 | 6.65 | 6.69 | 6.64 | 6.66 | +0.63% | 0.00 | 0.17% |