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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.85 | 1.86 | 1.82 | 1.85 | -0.48% | 0.07 | 1.10% |
| 2026-04-20 | 1.83 | 1.86 | 1.83 | 1.86 | +1.86% | 0.14 | 2.06% |
| 2026-04-17 | 1.83 | 1.83 | 1.82 | 1.82 | -0.27% | 0.08 | 1.17% |
| 2026-04-16 | 1.81 | 1.83 | 1.81 | 1.83 | +0.66% | 0.08 | 1.26% |
| 2026-04-15 | 1.84 | 1.84 | 1.81 | 1.82 | -0.82% | 0.12 | 1.75% |
| 2026-04-14 | 1.81 | 1.83 | 1.81 | 1.83 | +1.50% | 0.11 | 1.56% |
| 2026-04-13 | 1.79 | 1.81 | 1.77 | 1.80 | +0.28% | 0.07 | 1.11% |
| 2026-04-10 | 1.78 | 1.81 | 1.77 | 1.80 | +1.52% | 0.14 | 2.13% |
| 2026-04-09 | 1.77 | 1.77 | 1.74 | 1.77 | +0.23% | 0.11 | 1.62% |
| 2026-04-08 | 1.74 | 1.77 | 1.72 | 1.77 | +4.99% | 0.18 | 2.74% |
| 2026-04-07 | 1.68 | 1.70 | 1.67 | 1.69 | +0.06% | 0.12 | 1.96% |
| 2026-04-03 | 1.70 | 1.70 | 1.68 | 1.68 | -0.77% | 0.10 | 1.57% |
| 2026-04-02 | 1.73 | 1.73 | 1.69 | 1.70 | -2.13% | 0.17 | 2.61% |
| 2026-04-01 | 1.73 | 1.74 | 1.72 | 1.73 | +1.46% | 0.13 | 2.07% |
| 2026-03-31 | 1.73 | 1.75 | 1.71 | 1.71 | -1.50% | 0.15 | 2.30% |
| 2026-03-30 | 1.72 | 1.74 | 1.70 | 1.74 | -0.23% | 0.11 | 1.73% |
| 2026-03-27 | 1.70 | 1.75 | 1.70 | 1.74 | +0.99% | 0.13 | 2.06% |
| 2026-03-26 | 1.75 | 1.75 | 1.72 | 1.72 | -1.77% | 0.11 | 1.69% |
| 2026-03-25 | 1.71 | 1.76 | 1.71 | 1.75 | +2.51% | 0.11 | 1.72% |
| 2026-03-24 | 1.70 | 1.71 | 1.67 | 1.71 | +1.42% | 0.17 | 2.67% |