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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.69 | 6.69 | 6.59 | 6.62 | -0.97% | 0.02 | 0.87% |
| 2026-02-12 | 6.67 | 6.69 | 6.65 | 6.69 | +0.24% | 0.01 | 0.23% |
| 2026-02-11 | 6.66 | 6.69 | 6.66 | 6.67 | -0.09% | 0.01 | 0.43% |
| 2026-02-10 | 6.66 | 6.68 | 6.65 | 6.68 | +0.04% | 0.01 | 0.51% |
| 2026-02-09 | 6.62 | 6.67 | 6.61 | 6.67 | +1.77% | 0.02 | 0.83% |
| 2026-02-06 | 6.54 | 6.61 | 6.50 | 6.56 | -0.76% | 0.02 | 0.81% |
| 2026-02-05 | 6.59 | 6.61 | 6.55 | 6.61 | -0.41% | 0.00 | 0.08% |
| 2026-02-04 | 6.56 | 6.63 | 6.55 | 6.63 | +0.93% | 0.01 | 0.34% |
| 2026-02-03 | 6.54 | 6.58 | 6.47 | 6.57 | +0.97% | 0.01 | 0.43% |
| 2026-02-02 | 6.58 | 6.64 | 6.49 | 6.51 | -1.97% | 0.02 | 0.81% |
| 2026-01-30 | 6.70 | 6.70 | 6.55 | 6.64 | -0.98% | 0.03 | 1.02% |
| 2026-01-29 | 6.59 | 6.71 | 6.59 | 6.71 | +0.77% | 0.18 | 6.67% |
| 2026-01-28 | 6.64 | 6.68 | 6.63 | 6.66 | -0.79% | 0.02 | 0.74% |
| 2026-01-27 | 6.63 | 6.71 | 6.61 | 6.71 | +0.25% | 0.18 | 7.33% |
| 2026-01-26 | 6.61 | 6.70 | 6.59 | 6.69 | +0.72% | 0.02 | 0.84% |
| 2026-01-23 | 6.66 | 6.69 | 6.62 | 6.64 | -0.23% | 0.01 | 0.41% |
| 2026-01-22 | 6.72 | 6.72 | 6.66 | 6.66 | -0.16% | 0.00 | 0.01% |
| 2026-01-21 | 6.69 | 6.70 | 6.67 | 6.67 | +0.29% | 0.00 | 0.07% |
| 2026-01-20 | 6.68 | 6.69 | 6.65 | 6.65 | -0.27% | 0.00 | 0.18% |
| 2026-01-19 | 6.67 | 6.71 | 6.66 | 6.67 | +0.03% | 0.01 | 0.46% |