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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.18 | 1.19 | 1.17 | 1.18 | -0.25% | 0.76 | 2.05% |
| 2026-02-12 | 1.19 | 1.19 | 1.18 | 1.18 | -1.09% | 1.41 | 3.75% |
| 2026-02-11 | 1.19 | 1.19 | 1.19 | 1.19 | 0.00% | 0.58 | 1.54% |
| 2026-02-10 | 1.20 | 1.20 | 1.18 | 1.19 | -0.58% | 1.62 | 4.21% |
| 2026-02-09 | 1.19 | 1.20 | 1.19 | 1.20 | +0.34% | 2.38 | 6.02% |
| 2026-02-06 | 1.21 | 1.21 | 1.19 | 1.19 | -1.24% | 1.07 | 2.72% |
| 2026-02-05 | 1.19 | 1.21 | 1.19 | 1.21 | +1.17% | 3.51 | 9.34% |
| 2026-02-04 | 1.17 | 1.20 | 1.17 | 1.20 | +2.22% | 1.71 | 4.60% |
| 2026-02-03 | 1.16 | 1.17 | 1.16 | 1.17 | +0.95% | 1.27 | 3.50% |
| 2026-02-02 | 1.16 | 1.18 | 1.15 | 1.16 | 0.00% | 1.16 | 3.17% |
| 2026-01-30 | 1.18 | 1.18 | 1.16 | 1.16 | -2.61% | 1.69 | 4.59% |
| 2026-01-29 | 1.13 | 1.19 | 1.13 | 1.19 | +4.94% | 2.36 | 6.44% |
| 2026-01-28 | 1.14 | 1.14 | 1.13 | 1.13 | -0.79% | 1.76 | 4.90% |
| 2026-01-27 | 1.15 | 1.15 | 1.14 | 1.14 | -0.95% | 0.69 | 1.89% |
| 2026-01-26 | 1.15 | 1.16 | 1.14 | 1.15 | 0.00% | 1.27 | 3.49% |
| 2026-01-23 | 1.16 | 1.16 | 1.15 | 1.15 | -0.60% | 1.05 | 2.94% |
| 2026-01-22 | 1.16 | 1.17 | 1.16 | 1.16 | -0.17% | 0.76 | 2.14% |
| 2026-01-21 | 1.18 | 1.18 | 1.16 | 1.16 | -1.27% | 1.61 | 4.64% |
| 2026-01-20 | 1.17 | 1.18 | 1.17 | 1.18 | +0.51% | 0.69 | 1.97% |
| 2026-01-19 | 1.17 | 1.17 | 1.16 | 1.17 | +0.26% | 0.88 | 2.57% |