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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.75 | 6.75 | 6.65 | 6.67 | -0.42% | 0.02 | 0.60% |
| 2026-01-15 | 6.63 | 6.76 | 6.63 | 6.70 | -0.07% | 0.02 | 0.82% |
| 2026-01-14 | 6.79 | 6.79 | 6.67 | 6.70 | -0.34% | 0.04 | 1.40% |
| 2026-01-13 | 6.82 | 6.82 | 6.69 | 6.72 | -0.46% | 0.02 | 0.86% |
| 2026-01-12 | 6.76 | 6.83 | 6.66 | 6.75 | +0.81% | 0.04 | 1.65% |
| 2026-01-09 | 6.67 | 6.71 | 6.67 | 6.70 | +0.81% | 0.03 | 1.05% |
| 2026-01-08 | 6.71 | 6.71 | 6.64 | 6.65 | -0.97% | 0.01 | 0.33% |
| 2026-01-07 | 6.74 | 6.75 | 6.69 | 6.71 | -0.34% | 0.02 | 0.75% |
| 2026-01-06 | 6.64 | 6.75 | 6.64 | 6.73 | +1.49% | 0.01 | 0.28% |
| 2026-01-05 | 6.58 | 6.65 | 6.58 | 6.63 | +1.84% | 0.01 | 0.40% |