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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.13 | 1.13 | 1.09 | 1.10 | -2.90% | 0.97 | 2.80% |
| 2026-03-20 | 1.14 | 1.15 | 1.14 | 1.14 | -0.79% | 0.46 | 1.28% |
| 2026-03-19 | 1.16 | 1.16 | 1.14 | 1.15 | -1.29% | 0.62 | 1.74% |
| 2026-03-18 | 1.17 | 1.17 | 1.16 | 1.16 | -0.51% | 0.52 | 1.44% |
| 2026-03-17 | 1.17 | 1.18 | 1.16 | 1.17 | +0.43% | 0.74 | 2.04% |
| 2026-03-16 | 1.15 | 1.16 | 1.15 | 1.16 | +0.96% | 0.62 | 1.71% |
| 2026-03-13 | 1.14 | 1.16 | 1.14 | 1.15 | +0.35% | 0.59 | 1.64% |
| 2026-03-12 | 1.14 | 1.15 | 1.14 | 1.15 | +0.17% | 0.49 | 1.36% |
| 2026-03-11 | 1.14 | 1.15 | 1.14 | 1.15 | +0.35% | 0.44 | 1.23% |
| 2026-03-10 | 1.14 | 1.14 | 1.14 | 1.14 | +0.62% | 0.40 | 1.12% |
| 2026-03-09 | 1.13 | 1.14 | 1.13 | 1.13 | -0.70% | 0.53 | 1.48% |
| 2026-03-06 | 1.12 | 1.14 | 1.12 | 1.14 | +1.69% | 0.85 | 2.38% |
| 2026-03-05 | 1.13 | 1.13 | 1.12 | 1.12 | -0.09% | 0.52 | 1.47% |
| 2026-03-04 | 1.13 | 1.13 | 1.12 | 1.12 | -1.14% | 0.81 | 2.30% |
| 2026-03-03 | 1.14 | 1.15 | 1.13 | 1.14 | -0.61% | 0.81 | 2.27% |
| 2026-03-02 | 1.15 | 1.16 | 1.14 | 1.14 | -1.29% | 0.83 | 2.32% |
| 2026-02-27 | 1.16 | 1.16 | 1.16 | 1.16 | +0.09% | 0.45 | 1.23% |
| 2026-02-26 | 1.17 | 1.17 | 1.16 | 1.16 | -0.94% | 0.62 | 1.71% |
| 2026-02-25 | 1.17 | 1.18 | 1.16 | 1.17 | +0.43% | 0.62 | 1.68% |
| 2026-02-24 | 1.18 | 1.18 | 1.16 | 1.16 | -0.94% | 0.92 | 2.51% |