富国中证科技50策略ETF sh.515750
2.01
+1.93%
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 | 1.97 | 2.01 | 1.96 | 2.01 | +1.93% | 0.16 | 2.46% |
| 2026-05-21 | 2.02 | 2.07 | 1.97 | 1.97 | -1.89% | 0.20 | 2.98% |
| 2026-05-20 | 1.99 | 2.01 | 1.99 | 2.01 | +0.30% | 0.13 | 1.98% |
| 2026-05-19 | 1.96 | 2.00 | 1.94 | 2.00 | +1.68% | 0.15 | 2.20% |
| 2026-05-18 | 1.94 | 1.99 | 1.94 | 1.97 | +0.82% | 0.15 | 2.19% |
| 2026-05-15 | 1.96 | 2.01 | 1.93 | 1.95 | -0.51% | 0.19 | 2.86% |
| 2026-05-14 | 2.03 | 2.04 | 1.96 | 1.96 | -2.87% | 0.15 | 2.20% |
| 2026-05-13 | 1.97 | 2.02 | 1.96 | 2.02 | +1.92% | 0.25 | 3.66% |
| 2026-05-12 | 2.00 | 2.00 | 1.97 | 1.98 | -0.70% | 0.33 | 4.86% |
| 2026-05-11 | 1.96 | 2.00 | 1.96 | 2.00 | +2.10% | 0.22 | 3.21% |
| 2026-05-08 | 1.95 | 1.96 | 1.93 | 1.96 | +0.31% | 0.22 | 3.24% |
| 2026-05-07 | 1.94 | 1.95 | 1.93 | 1.95 | +1.09% | 0.20 | 2.90% |
| 2026-05-06 | 1.90 | 1.95 | 1.88 | 1.93 | +2.77% | 0.18 | 2.66% |
| 2026-04-30 | 1.85 | 1.88 | 1.85 | 1.88 | +0.43% | 0.17 | 2.56% |
| 2026-04-29 | 1.84 | 1.87 | 1.84 | 1.87 | +0.76% | 0.09 | 1.31% |
| 2026-04-28 | 1.88 | 1.88 | 1.84 | 1.85 | -1.59% | 0.11 | 1.67% |
| 2026-04-27 | 1.85 | 1.89 | 1.85 | 1.88 | +1.84% | 0.14 | 2.01% |
| 2026-04-24 | 1.85 | 1.86 | 1.82 | 1.85 | -0.86% | 0.12 | 1.83% |
| 2026-04-23 | 1.89 | 1.89 | 1.85 | 1.87 | -1.06% | 0.12 | 1.83% |
| 2026-04-22 | 1.85 | 1.89 | 1.84 | 1.89 | +2.00% | 0.15 | 2.23% |