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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.32 | 1.32 | 1.28 | 1.28 | -4.18% | 0.42 | 13.00% |
| 2026-03-20 | 1.36 | 1.37 | 1.34 | 1.34 | -1.54% | 0.22 | 6.57% |
| 2026-03-19 | 1.37 | 1.37 | 1.36 | 1.36 | -1.16% | 0.23 | 7.03% |
| 2026-03-18 | 1.39 | 1.39 | 1.37 | 1.38 | -0.36% | 0.21 | 6.36% |
| 2026-03-17 | 1.37 | 1.41 | 1.37 | 1.38 | +1.02% | 0.23 | 6.93% |
| 2026-03-16 | 1.37 | 1.37 | 1.36 | 1.37 | -0.51% | 0.14 | 4.32% |
| 2026-03-13 | 1.38 | 1.39 | 1.37 | 1.38 | -0.72% | 0.09 | 2.67% |
| 2026-03-12 | 1.39 | 1.39 | 1.38 | 1.39 | -0.22% | 0.14 | 4.21% |
| 2026-03-11 | 1.39 | 1.39 | 1.38 | 1.39 | +0.22% | 0.09 | 2.75% |
| 2026-03-10 | 1.38 | 1.39 | 1.38 | 1.39 | +0.87% | 0.08 | 2.39% |
| 2026-03-09 | 1.38 | 1.38 | 1.37 | 1.37 | -1.79% | 0.25 | 7.34% |
| 2026-03-06 | 1.38 | 1.40 | 1.38 | 1.40 | +1.08% | 0.12 | 3.59% |
| 2026-03-05 | 1.39 | 1.39 | 1.38 | 1.38 | +0.07% | 0.13 | 3.85% |
| 2026-03-04 | 1.40 | 1.42 | 1.38 | 1.38 | -2.06% | 0.18 | 5.40% |
| 2026-03-03 | 1.43 | 1.44 | 1.41 | 1.41 | -1.12% | 0.20 | 5.72% |
| 2026-03-02 | 1.43 | 1.43 | 1.42 | 1.43 | -1.25% | 0.17 | 5.01% |
| 2026-02-27 | 1.44 | 1.45 | 1.44 | 1.45 | +0.28% | 0.13 | 3.86% |
| 2026-02-26 | 1.46 | 1.46 | 1.44 | 1.44 | -1.03% | 0.19 | 5.41% |
| 2026-02-25 | 1.45 | 1.47 | 1.45 | 1.46 | +0.55% | 0.16 | 4.51% |
| 2026-02-24 | 1.45 | 1.46 | 1.45 | 1.45 | -0.14% | 0.09 | 2.51% |