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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.73 | 1.75 | 1.67 | 1.69 | -3.99% | 0.20 | 3.10% |
| 2026-03-20 | 1.78 | 1.79 | 1.76 | 1.76 | -1.35% | 0.16 | 2.40% |
| 2026-03-19 | 1.79 | 1.80 | 1.77 | 1.78 | -1.93% | 0.23 | 3.36% |
| 2026-03-18 | 1.79 | 1.82 | 1.78 | 1.81 | +1.17% | 0.22 | 3.19% |
| 2026-03-17 | 1.84 | 1.85 | 1.79 | 1.79 | -2.07% | 0.14 | 2.05% |
| 2026-03-16 | 1.84 | 1.84 | 1.81 | 1.83 | -0.43% | 0.13 | 1.94% |
| 2026-03-13 | 1.86 | 1.86 | 1.83 | 1.84 | -1.66% | 0.12 | 1.67% |
| 2026-03-12 | 1.88 | 1.89 | 1.85 | 1.87 | -0.43% | 0.12 | 1.65% |
| 2026-03-11 | 1.86 | 1.88 | 1.86 | 1.88 | +0.91% | 0.14 | 2.00% |
| 2026-03-10 | 1.83 | 1.86 | 1.83 | 1.86 | +2.31% | 0.21 | 2.96% |
| 2026-03-09 | 1.82 | 1.82 | 1.76 | 1.82 | -0.76% | 0.24 | 3.49% |
| 2026-03-06 | 1.82 | 1.84 | 1.81 | 1.83 | +0.22% | 0.19 | 2.74% |
| 2026-03-05 | 1.84 | 1.84 | 1.81 | 1.83 | +1.55% | 0.21 | 2.98% |
| 2026-03-04 | 1.77 | 1.83 | 1.77 | 1.80 | -0.39% | 0.22 | 3.19% |
| 2026-03-03 | 1.88 | 1.89 | 1.81 | 1.81 | -3.83% | 0.30 | 4.26% |
| 2026-03-02 | 1.86 | 1.90 | 1.86 | 1.88 | -0.84% | 0.32 | 4.42% |
| 2026-02-27 | 1.88 | 1.90 | 1.87 | 1.90 | +0.37% | 0.16 | 2.23% |
| 2026-02-26 | 1.88 | 1.90 | 1.87 | 1.89 | +0.64% | 0.22 | 3.07% |
| 2026-02-25 | 1.87 | 1.88 | 1.86 | 1.88 | +0.70% | 0.18 | 2.48% |
| 2026-02-24 | 1.87 | 1.88 | 1.86 | 1.86 | +0.11% | 0.15 | 2.06% |