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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.08 | 1.10 | 1.08 | 1.08 | -0.83% | 1.48 | 8.32% |
| 2026-02-12 | 1.07 | 1.10 | 1.06 | 1.09 | +2.83% | 1.33 | 7.59% |
| 2026-02-11 | 1.06 | 1.07 | 1.05 | 1.06 | 0.00% | 0.73 | 4.20% |
| 2026-02-10 | 1.05 | 1.07 | 1.05 | 1.06 | +1.05% | 0.92 | 5.40% |
| 2026-02-09 | 1.03 | 1.05 | 1.03 | 1.05 | +3.55% | 1.02 | 6.07% |
| 2026-02-06 | 1.01 | 1.03 | 1.00 | 1.01 | -0.59% | 0.78 | 4.77% |
| 2026-02-05 | 1.01 | 1.03 | 1.01 | 1.02 | -1.16% | 0.90 | 5.48% |
| 2026-02-04 | 1.05 | 1.05 | 1.02 | 1.03 | -3.28% | 1.43 | 8.71% |
| 2026-02-03 | 1.04 | 1.07 | 1.03 | 1.07 | +3.19% | 1.19 | 7.03% |
| 2026-02-02 | 1.06 | 1.07 | 1.03 | 1.03 | -2.91% | 1.08 | 6.33% |
| 2026-01-30 | 1.07 | 1.08 | 1.04 | 1.06 | -2.21% | 1.37 | 7.83% |
| 2026-01-29 | 1.06 | 1.12 | 1.06 | 1.09 | +0.93% | 1.83 | 10.14% |
| 2026-01-28 | 1.09 | 1.10 | 1.08 | 1.08 | -0.28% | 1.36 | 7.62% |
| 2026-01-27 | 1.08 | 1.09 | 1.06 | 1.08 | 0.00% | 1.15 | 6.49% |
| 2026-01-26 | 1.09 | 1.11 | 1.06 | 1.08 | -0.73% | 1.54 | 8.43% |
| 2026-01-23 | 1.08 | 1.09 | 1.07 | 1.09 | +1.40% | 1.25 | 6.82% |
| 2026-01-22 | 1.06 | 1.08 | 1.06 | 1.07 | +1.80% | 1.19 | 6.51% |
| 2026-01-21 | 1.03 | 1.07 | 1.03 | 1.05 | +0.57% | 1.24 | 6.98% |
| 2026-01-20 | 1.08 | 1.08 | 1.04 | 1.05 | -2.51% | 1.56 | 8.82% |
| 2026-01-19 | 1.08 | 1.10 | 1.07 | 1.08 | -2.09% | 2.16 | 11.90% |