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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.33 | 1.33 | 1.32 | 1.32 | -0.75% | 0.23 | 6.62% |
| 2026-04-20 | 1.33 | 1.34 | 1.33 | 1.33 | +0.07% | 0.37 | 10.81% |
| 2026-04-17 | 1.33 | 1.34 | 1.33 | 1.33 | -0.30% | 0.21 | 6.00% |
| 2026-04-16 | 1.33 | 1.35 | 1.33 | 1.34 | +0.60% | 0.27 | 7.70% |
| 2026-04-15 | 1.34 | 1.34 | 1.33 | 1.33 | -0.67% | 0.18 | 5.17% |
| 2026-04-14 | 1.34 | 1.34 | 1.32 | 1.34 | +0.45% | 0.23 | 6.66% |
| 2026-04-13 | 1.31 | 1.34 | 1.31 | 1.33 | +0.60% | 0.22 | 6.50% |
| 2026-04-10 | 1.29 | 1.35 | 1.29 | 1.32 | +3.60% | 0.51 | 14.90% |
| 2026-04-09 | 1.29 | 1.29 | 1.27 | 1.28 | -2.14% | 0.27 | 8.11% |
| 2026-04-08 | 1.27 | 1.31 | 1.27 | 1.31 | +3.98% | 0.34 | 10.45% |
| 2026-04-07 | 1.26 | 1.26 | 1.25 | 1.26 | -0.24% | 0.19 | 5.99% |
| 2026-04-03 | 1.27 | 1.27 | 1.26 | 1.26 | -0.79% | 0.20 | 6.23% |
| 2026-04-02 | 1.29 | 1.29 | 1.26 | 1.27 | -1.78% | 0.26 | 7.97% |
| 2026-04-01 | 1.29 | 1.29 | 1.28 | 1.29 | +1.49% | 0.26 | 7.71% |
| 2026-03-31 | 1.28 | 1.30 | 1.27 | 1.27 | -0.70% | 0.26 | 7.60% |
| 2026-03-30 | 1.27 | 1.28 | 1.27 | 1.28 | -0.54% | 0.40 | 11.50% |
| 2026-03-27 | 1.27 | 1.29 | 1.27 | 1.29 | +0.70% | 0.27 | 8.00% |
| 2026-03-26 | 1.30 | 1.31 | 1.28 | 1.28 | -2.22% | 0.25 | 7.26% |
| 2026-03-25 | 1.29 | 1.32 | 1.29 | 1.31 | +0.85% | 0.26 | 7.55% |
| 2026-03-24 | 1.29 | 1.30 | 1.28 | 1.30 | +1.09% | 0.24 | 7.03% |