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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.82 | 0.82 | 0.80 | 0.81 | -1.22% | 0.10 | 3.01% |
| 2026-04-20 | 0.81 | 0.82 | 0.81 | 0.82 | +0.74% | 0.10 | 2.87% |
| 2026-04-17 | 0.81 | 0.82 | 0.80 | 0.81 | +0.12% | 0.11 | 3.18% |
| 2026-04-16 | 0.80 | 0.81 | 0.80 | 0.81 | +1.37% | 0.13 | 3.51% |
| 2026-04-15 | 0.82 | 0.82 | 0.80 | 0.80 | -1.48% | 0.10 | 2.83% |
| 2026-04-14 | 0.81 | 0.81 | 0.80 | 0.81 | +1.25% | 0.11 | 3.05% |
| 2026-04-13 | 0.79 | 0.81 | 0.79 | 0.80 | -0.12% | 0.11 | 3.17% |
| 2026-04-10 | 0.80 | 0.81 | 0.78 | 0.80 | +2.68% | 0.24 | 6.58% |
| 2026-04-09 | 0.80 | 0.80 | 0.78 | 0.78 | -2.73% | 0.12 | 3.36% |
| 2026-04-08 | 0.77 | 0.81 | 0.77 | 0.81 | +6.34% | 0.19 | 5.33% |
| 2026-04-07 | 0.75 | 0.76 | 0.75 | 0.76 | +0.93% | 0.06 | 1.76% |
| 2026-04-03 | 0.76 | 0.77 | 0.75 | 0.75 | -1.19% | 0.10 | 2.77% |
| 2026-04-02 | 0.78 | 0.78 | 0.76 | 0.76 | -3.19% | 0.12 | 3.39% |
| 2026-04-01 | 0.78 | 0.79 | 0.78 | 0.78 | +1.69% | 0.07 | 1.91% |
| 2026-03-31 | 0.78 | 0.79 | 0.77 | 0.77 | -1.15% | 0.06 | 1.72% |
| 2026-03-30 | 0.77 | 0.78 | 0.76 | 0.78 | -0.38% | 0.08 | 2.20% |
| 2026-03-27 | 0.76 | 0.79 | 0.75 | 0.78 | +1.29% | 0.08 | 2.37% |
| 2026-03-26 | 0.80 | 0.80 | 0.77 | 0.77 | -3.62% | 0.12 | 3.52% |
| 2026-03-25 | 0.79 | 0.81 | 0.79 | 0.80 | +1.01% | 0.14 | 3.83% |
| 2026-03-24 | 0.79 | 0.80 | 0.78 | 0.79 | +1.53% | 0.13 | 3.49% |