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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.95 | 0.96 | 0.92 | 0.93 | -4.62% | 1.09 | 7.02% |
| 2026-03-20 | 1.02 | 1.02 | 0.97 | 0.97 | -4.32% | 1.29 | 8.04% |
| 2026-03-19 | 1.00 | 1.03 | 1.00 | 1.02 | -0.59% | 1.33 | 7.94% |
| 2026-03-18 | 0.98 | 1.03 | 0.98 | 1.02 | +4.07% | 1.90 | 11.28% |
| 2026-03-17 | 1.01 | 1.01 | 0.98 | 0.98 | -2.28% | 1.14 | 6.74% |
| 2026-03-16 | 1.00 | 1.01 | 0.98 | 1.01 | -0.20% | 1.09 | 6.40% |
| 2026-03-13 | 1.03 | 1.04 | 1.00 | 1.01 | -3.72% | 1.69 | 9.66% |
| 2026-03-12 | 1.05 | 1.07 | 1.04 | 1.05 | -0.47% | 1.47 | 8.15% |
| 2026-03-11 | 1.06 | 1.07 | 1.05 | 1.05 | -1.13% | 1.15 | 6.37% |
| 2026-03-10 | 1.08 | 1.08 | 1.05 | 1.06 | +0.76% | 3.28 | 18.10% |
| 2026-03-09 | 1.00 | 1.06 | 1.00 | 1.06 | +3.73% | 2.30 | 13.84% |
| 2026-03-06 | 0.99 | 1.02 | 0.99 | 1.02 | +1.29% | 0.78 | 4.76% |
| 2026-03-05 | 1.01 | 1.02 | 1.00 | 1.01 | +1.51% | 0.99 | 5.93% |
| 2026-03-04 | 0.98 | 1.01 | 0.98 | 0.99 | -1.00% | 0.87 | 5.24% |
| 2026-03-03 | 1.05 | 1.06 | 1.00 | 1.00 | -5.12% | 1.62 | 9.63% |
| 2026-03-02 | 1.06 | 1.08 | 1.05 | 1.05 | -3.03% | 1.62 | 8.94% |
| 2026-02-27 | 1.05 | 1.10 | 1.05 | 1.09 | +2.06% | 1.66 | 8.91% |
| 2026-02-26 | 1.05 | 1.07 | 1.05 | 1.07 | +1.62% | 1.22 | 6.70% |
| 2026-02-25 | 1.05 | 1.06 | 1.04 | 1.05 | -0.66% | 1.02 | 5.70% |
| 2026-02-24 | 1.10 | 1.10 | 1.05 | 1.06 | -2.31% | 1.53 | 8.57% |