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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.46 | 1.47 | 1.45 | 1.45 | -0.96% | 0.12 | 3.28% |
| 2026-02-12 | 1.47 | 1.47 | 1.46 | 1.46 | -0.75% | 0.13 | 3.59% |
| 2026-02-11 | 1.48 | 1.48 | 1.47 | 1.48 | -0.14% | 0.10 | 2.71% |
| 2026-02-10 | 1.48 | 1.48 | 1.48 | 1.48 | -0.07% | 0.12 | 3.24% |
| 2026-02-09 | 1.48 | 1.48 | 1.47 | 1.48 | +0.96% | 0.22 | 5.87% |
| 2026-02-06 | 1.46 | 1.48 | 1.46 | 1.46 | -0.68% | 0.23 | 6.06% |
| 2026-02-05 | 1.46 | 1.48 | 1.46 | 1.47 | +0.34% | 0.17 | 4.58% |
| 2026-02-04 | 1.45 | 1.47 | 1.44 | 1.47 | +1.31% | 0.17 | 4.45% |
| 2026-02-03 | 1.46 | 1.46 | 1.44 | 1.45 | -0.41% | 0.26 | 7.13% |
| 2026-02-02 | 1.47 | 1.49 | 1.45 | 1.46 | -1.22% | 0.35 | 9.90% |
| 2026-01-30 | 1.49 | 1.50 | 1.47 | 1.47 | -1.34% | 0.20 | 5.59% |
| 2026-01-29 | 1.48 | 1.50 | 1.46 | 1.49 | +0.95% | 0.22 | 6.12% |
| 2026-01-28 | 1.48 | 1.49 | 1.48 | 1.48 | +0.07% | 0.22 | 5.84% |
| 2026-01-27 | 1.50 | 1.50 | 1.47 | 1.48 | -1.07% | 0.12 | 3.27% |
| 2026-01-26 | 1.48 | 1.51 | 1.48 | 1.50 | +0.88% | 0.32 | 8.18% |
| 2026-01-23 | 1.49 | 1.49 | 1.48 | 1.48 | -0.27% | 0.37 | 10.12% |
| 2026-01-22 | 1.49 | 1.50 | 1.48 | 1.49 | +0.20% | 0.19 | 5.33% |
| 2026-01-21 | 1.49 | 1.49 | 1.48 | 1.48 | -0.67% | 0.20 | 5.58% |
| 2026-01-20 | 1.49 | 1.50 | 1.48 | 1.49 | +0.54% | 0.16 | 4.35% |
| 2026-01-19 | 1.49 | 1.49 | 1.48 | 1.49 | -0.47% | 0.24 | 6.55% |