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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.11 | 1.13 | 1.09 | 1.10 | -2.48% | 2.23 | 12.16% |
| 2026-01-15 | 1.16 | 1.16 | 1.11 | 1.13 | -2.59% | 3.54 | 19.27% |
| 2026-01-14 | 1.09 | 1.17 | 1.09 | 1.16 | +6.05% | 4.77 | 27.62% |
| 2026-01-13 | 1.18 | 1.18 | 1.09 | 1.09 | -4.13% | 6.33 | 39.44% |
| 2026-01-12 | 1.07 | 1.14 | 1.06 | 1.14 | +9.85% | 3.90 | 27.49% |
| 2026-01-09 | 0.99 | 1.04 | 0.99 | 1.04 | +4.23% | 1.54 | 11.68% |
| 2026-01-08 | 0.98 | 1.00 | 0.98 | 0.99 | +1.53% | 1.74 | 14.18% |
| 2026-01-07 | 0.98 | 0.98 | 0.97 | 0.98 | -0.31% | 0.82 | 6.95% |
| 2026-01-06 | 0.97 | 0.98 | 0.96 | 0.98 | +1.34% | 0.89 | 7.57% |
| 2026-01-05 | 0.95 | 0.97 | 0.94 | 0.97 | +3.19% | 0.84 | 7.25% |