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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.11 | 1.11 | 1.11 | 1.11 | +0.09% | 0.42 | 1.17% |
| 2026-04-20 | 1.10 | 1.11 | 1.10 | 1.11 | +0.27% | 0.48 | 1.35% |
| 2026-04-17 | 1.11 | 1.11 | 1.10 | 1.10 | -1.25% | 0.80 | 2.22% |
| 2026-04-16 | 1.12 | 1.12 | 1.11 | 1.12 | +0.09% | 0.35 | 0.96% |
| 2026-04-15 | 1.11 | 1.12 | 1.11 | 1.12 | +0.63% | 0.46 | 1.28% |
| 2026-04-14 | 1.10 | 1.11 | 1.10 | 1.11 | +0.63% | 0.47 | 1.33% |
| 2026-04-13 | 1.10 | 1.11 | 1.10 | 1.10 | -0.45% | 0.68 | 1.94% |
| 2026-04-10 | 1.11 | 1.11 | 1.11 | 1.11 | -0.18% | 0.94 | 2.65% |
| 2026-04-09 | 1.12 | 1.12 | 1.11 | 1.11 | -1.16% | 0.32 | 0.90% |
| 2026-04-08 | 1.12 | 1.12 | 1.11 | 1.12 | +1.44% | 0.44 | 1.23% |
| 2026-04-07 | 1.11 | 1.11 | 1.10 | 1.11 | -0.45% | 0.36 | 1.01% |
| 2026-04-03 | 1.13 | 1.13 | 1.11 | 1.11 | -1.15% | 0.29 | 0.82% |
| 2026-04-02 | 1.12 | 1.13 | 1.12 | 1.13 | +0.27% | 0.41 | 1.14% |
| 2026-04-01 | 1.12 | 1.13 | 1.11 | 1.12 | +0.54% | 1.16 | 3.29% |
| 2026-03-31 | 1.12 | 1.13 | 1.11 | 1.12 | +0.63% | 0.63 | 1.79% |
| 2026-03-30 | 1.11 | 1.11 | 1.10 | 1.11 | -0.63% | 0.50 | 1.44% |
| 2026-03-27 | 1.10 | 1.12 | 1.10 | 1.12 | +0.90% | 0.54 | 1.55% |
| 2026-03-26 | 1.12 | 1.12 | 1.10 | 1.11 | -0.81% | 0.50 | 1.43% |
| 2026-03-25 | 1.11 | 1.12 | 1.10 | 1.12 | +0.81% | 0.67 | 1.90% |
| 2026-03-24 | 1.11 | 1.11 | 1.09 | 1.11 | +0.27% | 0.77 | 2.21% |