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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.87 | 1.89 | 1.86 | 1.86 | -1.01% | 0.20 | 2.80% |
| 2026-02-12 | 1.86 | 1.89 | 1.86 | 1.88 | +1.07% | 0.18 | 2.51% |
| 2026-02-11 | 1.88 | 1.88 | 1.86 | 1.86 | -0.80% | 0.16 | 2.16% |
| 2026-02-10 | 1.87 | 1.89 | 1.87 | 1.88 | +0.37% | 0.19 | 2.57% |
| 2026-02-09 | 1.87 | 1.87 | 1.85 | 1.87 | +1.41% | 0.25 | 3.52% |
| 2026-02-06 | 1.85 | 1.86 | 1.82 | 1.84 | -0.27% | 0.18 | 2.53% |
| 2026-02-05 | 1.85 | 1.86 | 1.84 | 1.85 | -1.44% | 0.20 | 2.82% |
| 2026-02-04 | 1.88 | 1.88 | 1.84 | 1.88 | -0.48% | 0.21 | 2.87% |
| 2026-02-03 | 1.85 | 1.89 | 1.84 | 1.89 | +2.00% | 0.24 | 3.36% |
| 2026-02-02 | 1.89 | 1.90 | 1.84 | 1.85 | -2.33% | 0.26 | 3.66% |
| 2026-01-30 | 1.91 | 1.91 | 1.85 | 1.89 | -1.15% | 0.24 | 3.29% |
| 2026-01-29 | 1.94 | 1.95 | 1.91 | 1.91 | -1.59% | 0.22 | 2.93% |
| 2026-01-28 | 1.96 | 1.97 | 1.94 | 1.95 | -0.77% | 0.21 | 2.76% |
| 2026-01-27 | 1.95 | 1.97 | 1.92 | 1.96 | +0.46% | 0.21 | 2.80% |
| 2026-01-26 | 1.98 | 1.99 | 1.94 | 1.95 | -1.56% | 0.28 | 3.60% |
| 2026-01-23 | 1.95 | 1.98 | 1.95 | 1.98 | +1.95% | 0.28 | 3.62% |
| 2026-01-22 | 1.95 | 1.96 | 1.93 | 1.94 | +0.36% | 0.19 | 2.53% |
| 2026-01-21 | 1.92 | 1.95 | 1.92 | 1.94 | +0.31% | 0.25 | 3.34% |
| 2026-01-20 | 1.98 | 1.98 | 1.92 | 1.93 | -2.33% | 0.32 | 4.27% |
| 2026-01-19 | 1.98 | 2.00 | 1.97 | 1.98 | -0.90% | 0.23 | 2.93% |