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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.01 | 1.02 | 0.99 | 1.00 | -2.15% | 0.86 | 5.70% |
| 2026-04-20 | 1.01 | 1.03 | 1.01 | 1.02 | +1.29% | 1.11 | 7.18% |
| 2026-04-17 | 1.01 | 1.01 | 1.00 | 1.01 | -0.39% | 0.81 | 5.23% |
| 2026-04-16 | 0.99 | 1.01 | 0.99 | 1.01 | +2.43% | 1.11 | 7.15% |
| 2026-04-15 | 1.01 | 1.01 | 0.98 | 0.99 | -1.00% | 0.87 | 5.63% |
| 2026-04-14 | 1.00 | 1.00 | 0.99 | 1.00 | +1.42% | 1.38 | 8.92% |
| 2026-04-13 | 0.96 | 0.99 | 0.96 | 0.98 | +1.34% | 1.13 | 7.31% |
| 2026-04-10 | 0.97 | 0.99 | 0.97 | 0.97 | +0.83% | 1.00 | 6.43% |
| 2026-04-09 | 0.96 | 0.97 | 0.95 | 0.96 | -1.43% | 0.83 | 5.40% |
| 2026-04-08 | 0.93 | 0.98 | 0.93 | 0.98 | +7.35% | 1.45 | 9.49% |
| 2026-04-07 | 0.91 | 0.92 | 0.91 | 0.91 | -0.11% | 0.47 | 3.23% |
| 2026-04-03 | 0.92 | 0.92 | 0.91 | 0.91 | -0.33% | 0.57 | 3.88% |
| 2026-04-02 | 0.94 | 0.94 | 0.91 | 0.92 | -3.48% | 0.86 | 5.87% |
| 2026-04-01 | 0.95 | 0.95 | 0.94 | 0.95 | +2.05% | 0.75 | 4.91% |
| 2026-03-31 | 0.94 | 0.95 | 0.93 | 0.93 | -1.38% | 0.77 | 5.08% |
| 2026-03-30 | 0.93 | 0.94 | 0.91 | 0.94 | -0.11% | 0.80 | 5.26% |
| 2026-03-27 | 0.92 | 0.95 | 0.92 | 0.94 | +0.53% | 0.69 | 4.52% |
| 2026-03-26 | 0.97 | 0.97 | 0.94 | 0.94 | -3.00% | 0.74 | 4.74% |
| 2026-03-25 | 0.95 | 0.98 | 0.94 | 0.97 | +2.76% | 1.27 | 7.97% |
| 2026-03-24 | 0.94 | 0.94 | 0.92 | 0.94 | +1.29% | 1.17 | 7.66% |