富国中证全指证券公司ETF sh.515850
1.29
-1.60%
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 | 1.31 | 1.32 | 1.28 | 1.29 | -1.60% | 0.39 | 10.67% |
| 2026-05-21 | 1.31 | 1.35 | 1.31 | 1.31 | +0.38% | 0.53 | 13.65% |
| 2026-05-20 | 1.30 | 1.31 | 1.30 | 1.30 | -0.69% | 0.25 | 6.54% |
| 2026-05-19 | 1.30 | 1.31 | 1.29 | 1.31 | +0.92% | 0.35 | 9.37% |
| 2026-05-18 | 1.30 | 1.31 | 1.29 | 1.30 | -0.23% | 0.26 | 7.05% |
| 2026-05-15 | 1.33 | 1.33 | 1.30 | 1.30 | -1.95% | 0.30 | 7.94% |
| 2026-05-14 | 1.37 | 1.37 | 1.33 | 1.33 | -2.28% | 0.30 | 7.98% |
| 2026-05-13 | 1.36 | 1.37 | 1.35 | 1.36 | -0.44% | 0.31 | 8.24% |
| 2026-05-12 | 1.36 | 1.38 | 1.35 | 1.37 | +0.29% | 0.34 | 8.88% |
| 2026-05-11 | 1.33 | 1.37 | 1.33 | 1.36 | +1.79% | 0.45 | 11.96% |
| 2026-05-08 | 1.34 | 1.35 | 1.34 | 1.34 | -0.89% | 0.25 | 6.68% |
| 2026-05-07 | 1.36 | 1.37 | 1.34 | 1.35 | -0.37% | 0.34 | 8.93% |
| 2026-05-06 | 1.35 | 1.36 | 1.34 | 1.36 | +1.35% | 0.39 | 10.57% |
| 2026-04-30 | 1.33 | 1.36 | 1.33 | 1.34 | +0.38% | 0.32 | 8.78% |
| 2026-04-29 | 1.32 | 1.33 | 1.32 | 1.33 | +0.60% | 0.29 | 7.96% |
| 2026-04-28 | 1.32 | 1.34 | 1.31 | 1.32 | +1.07% | 0.28 | 7.75% |
| 2026-04-27 | 1.31 | 1.32 | 1.31 | 1.31 | +0.08% | 0.23 | 6.45% |
| 2026-04-24 | 1.32 | 1.32 | 1.30 | 1.31 | -0.91% | 0.27 | 7.61% |
| 2026-04-23 | 1.33 | 1.33 | 1.32 | 1.32 | -0.83% | 0.29 | 8.23% |
| 2026-04-22 | 1.32 | 1.34 | 1.31 | 1.33 | +0.68% | 0.32 | 9.08% |