富国中证金融科技主题ETF sh.515720
0.79
-0.63%
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 | 0.80 | 0.80 | 0.78 | 0.79 | -0.63% | 0.14 | 4.47% |
| 2026-05-21 | 0.80 | 0.84 | 0.79 | 0.80 | -0.87% | 0.25 | 7.37% |
| 2026-05-20 | 0.80 | 0.81 | 0.80 | 0.80 | -1.23% | 0.09 | 2.59% |
| 2026-05-19 | 0.80 | 0.81 | 0.80 | 0.81 | +1.50% | 0.09 | 2.62% |
| 2026-05-18 | 0.79 | 0.81 | 0.79 | 0.80 | +0.75% | 0.10 | 3.13% |
| 2026-05-15 | 0.80 | 0.82 | 0.79 | 0.80 | -1.61% | 0.15 | 4.45% |
| 2026-05-14 | 0.84 | 0.84 | 0.81 | 0.81 | -3.58% | 0.14 | 4.25% |
| 2026-05-13 | 0.83 | 0.84 | 0.82 | 0.84 | +0.24% | 0.14 | 4.00% |
| 2026-05-12 | 0.85 | 0.85 | 0.83 | 0.84 | -1.53% | 0.15 | 4.31% |
| 2026-05-11 | 0.84 | 0.85 | 0.83 | 0.85 | +1.55% | 0.14 | 3.93% |
| 2026-05-08 | 0.83 | 0.84 | 0.82 | 0.84 | +0.72% | 0.11 | 3.03% |
| 2026-05-07 | 0.82 | 0.83 | 0.82 | 0.83 | +1.10% | 0.11 | 3.14% |
| 2026-05-06 | 0.80 | 0.83 | 0.80 | 0.82 | +3.14% | 0.17 | 4.92% |
| 2026-04-30 | 0.79 | 0.81 | 0.79 | 0.80 | +0.89% | 0.09 | 2.58% |
| 2026-04-29 | 0.78 | 0.79 | 0.78 | 0.79 | +0.77% | 0.06 | 1.87% |
| 2026-04-28 | 0.79 | 0.80 | 0.78 | 0.78 | -1.76% | 0.09 | 2.75% |
| 2026-04-27 | 0.80 | 0.80 | 0.79 | 0.80 | -0.13% | 0.05 | 1.37% |
| 2026-04-24 | 0.80 | 0.80 | 0.78 | 0.80 | -0.62% | 0.10 | 2.91% |
| 2026-04-23 | 0.82 | 0.82 | 0.80 | 0.80 | -2.19% | 0.09 | 2.72% |
| 2026-04-22 | 0.80 | 0.82 | 0.80 | 0.82 | +1.48% | 0.11 | 3.11% |