富国中证消费50ETF sh.515650
1.04
-1.42%
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 | 1.06 | 1.06 | 1.04 | 1.04 | -1.42% | 0.69 | 2.06% |
| 2026-05-21 | 1.06 | 1.07 | 1.05 | 1.06 | -0.38% | 0.70 | 2.04% |
| 2026-05-20 | 1.06 | 1.07 | 1.06 | 1.06 | -0.28% | 0.52 | 1.51% |
| 2026-05-19 | 1.06 | 1.07 | 1.06 | 1.06 | -0.47% | 0.88 | 2.54% |
| 2026-05-18 | 1.08 | 1.08 | 1.06 | 1.07 | -1.02% | 0.40 | 1.16% |
| 2026-05-15 | 1.09 | 1.09 | 1.07 | 1.08 | -0.64% | 0.36 | 1.02% |
| 2026-05-14 | 1.09 | 1.10 | 1.08 | 1.09 | +0.18% | 0.48 | 1.37% |
| 2026-05-13 | 1.09 | 1.09 | 1.08 | 1.08 | -0.73% | 0.58 | 1.67% |
| 2026-05-12 | 1.10 | 1.10 | 1.09 | 1.09 | -1.00% | 0.64 | 1.84% |
| 2026-05-11 | 1.10 | 1.11 | 1.09 | 1.10 | +0.27% | 0.57 | 1.63% |
| 2026-05-08 | 1.10 | 1.11 | 1.10 | 1.10 | -0.18% | 0.42 | 1.20% |
| 2026-05-07 | 1.10 | 1.11 | 1.10 | 1.10 | -0.36% | 0.71 | 2.02% |
| 2026-05-06 | 1.11 | 1.11 | 1.10 | 1.11 | -0.81% | 0.95 | 2.70% |
| 2026-04-30 | 1.12 | 1.13 | 1.11 | 1.12 | -0.27% | 0.49 | 1.37% |
| 2026-04-29 | 1.10 | 1.12 | 1.10 | 1.12 | +1.63% | 0.47 | 1.33% |
| 2026-04-28 | 1.10 | 1.10 | 1.09 | 1.10 | +0.36% | 0.37 | 1.07% |
| 2026-04-27 | 1.10 | 1.10 | 1.09 | 1.10 | -0.72% | 0.53 | 1.52% |
| 2026-04-24 | 1.10 | 1.11 | 1.10 | 1.10 | +0.36% | 0.55 | 1.57% |
| 2026-04-23 | 1.10 | 1.11 | 1.10 | 1.10 | -0.18% | 0.80 | 2.25% |
| 2026-04-22 | 1.10 | 1.11 | 1.10 | 1.10 | -0.54% | 0.44 | 1.25% |