富国中证大数据产业ETF sh.515400
0.99
+1.33%
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 | 0.98 | 0.99 | 0.97 | 0.99 | +1.33% | 1.28 | 8.76% |
| 2026-05-21 | 1.03 | 1.04 | 0.98 | 0.98 | -4.86% | 1.53 | 10.41% |
| 2026-05-20 | 1.04 | 1.05 | 1.02 | 1.03 | -2.28% | 1.00 | 6.71% |
| 2026-05-19 | 1.03 | 1.05 | 1.02 | 1.05 | +1.94% | 1.11 | 7.43% |
| 2026-05-18 | 1.01 | 1.04 | 1.01 | 1.03 | +1.28% | 1.02 | 6.70% |
| 2026-05-15 | 1.03 | 1.05 | 1.01 | 1.02 | -1.26% | 1.82 | 11.72% |
| 2026-05-14 | 1.10 | 1.10 | 1.03 | 1.03 | -4.36% | 1.90 | 12.36% |
| 2026-05-13 | 1.03 | 1.08 | 1.03 | 1.08 | +3.55% | 1.73 | 10.92% |
| 2026-05-12 | 1.06 | 1.06 | 1.04 | 1.04 | -2.43% | 1.31 | 8.36% |
| 2026-05-11 | 1.07 | 1.08 | 1.06 | 1.07 | +0.28% | 1.55 | 9.61% |
| 2026-05-08 | 1.05 | 1.08 | 1.05 | 1.06 | +0.19% | 1.26 | 7.79% |
| 2026-05-07 | 1.05 | 1.06 | 1.04 | 1.06 | +1.82% | 1.36 | 8.55% |
| 2026-05-06 | 1.01 | 1.05 | 1.01 | 1.04 | +5.24% | 1.76 | 11.15% |
| 2026-04-30 | 0.99 | 1.00 | 0.97 | 0.99 | +0.10% | 1.06 | 7.17% |
| 2026-04-29 | 0.97 | 1.00 | 0.97 | 0.99 | +1.12% | 0.68 | 4.59% |
| 2026-04-28 | 1.00 | 1.01 | 0.98 | 0.98 | -2.87% | 1.04 | 7.12% |
| 2026-04-27 | 1.02 | 1.02 | 0.99 | 1.01 | -0.69% | 0.79 | 5.33% |
| 2026-04-24 | 1.01 | 1.02 | 0.99 | 1.02 | -0.59% | 0.92 | 6.18% |
| 2026-04-23 | 1.02 | 1.04 | 1.01 | 1.02 | -0.58% | 1.02 | 6.67% |
| 2026-04-22 | 0.99 | 1.03 | 0.99 | 1.03 | +2.80% | 1.24 | 7.96% |