富国中证细分化工产业主题ETF sh.516120
0.95
+1.72%
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 | 0.93 | 0.95 | 0.93 | 0.95 | +1.72% | 2.36 | 4.05% |
| 2026-05-21 | 0.96 | 0.97 | 0.93 | 0.93 | -2.71% | 3.70 | 6.02% |
| 2026-05-20 | 0.94 | 0.97 | 0.94 | 0.96 | +1.38% | 1.28 | 2.08% |
| 2026-05-19 | 0.95 | 0.95 | 0.93 | 0.94 | -1.15% | 1.71 | 2.77% |
| 2026-05-18 | 0.97 | 0.97 | 0.95 | 0.96 | -1.85% | 3.76 | 5.73% |
| 2026-05-15 | 0.98 | 0.99 | 0.97 | 0.97 | -0.20% | 3.27 | 4.72% |
| 2026-05-14 | 1.00 | 1.01 | 0.97 | 0.98 | -2.50% | 1.90 | 2.67% |
| 2026-05-13 | 1.00 | 1.00 | 0.99 | 1.00 | +0.20% | 1.76 | 2.43% |
| 2026-05-12 | 1.00 | 1.01 | 0.99 | 1.00 | -0.50% | 1.68 | 2.31% |
| 2026-05-11 | 1.00 | 1.01 | 1.00 | 1.00 | +0.30% | 1.94 | 2.61% |
| 2026-05-08 | 1.01 | 1.02 | 1.00 | 1.00 | -1.57% | 1.45 | 1.94% |
| 2026-05-07 | 1.05 | 1.05 | 1.01 | 1.02 | -3.23% | 2.72 | 3.58% |
| 2026-05-06 | 1.04 | 1.05 | 1.02 | 1.05 | +1.45% | 2.35 | 3.06% |
| 2026-04-30 | 1.04 | 1.05 | 1.03 | 1.04 | -0.29% | 2.52 | 3.23% |
| 2026-04-29 | 1.00 | 1.04 | 1.00 | 1.04 | +3.28% | 3.20 | 4.16% |
| 2026-04-28 | 1.01 | 1.01 | 0.99 | 1.01 | 0.00% | 1.77 | 2.34% |
| 2026-04-27 | 1.00 | 1.01 | 1.00 | 1.01 | +0.40% | 2.08 | 2.73% |
| 2026-04-24 | 0.97 | 1.01 | 0.97 | 1.00 | +2.77% | 2.02 | 2.67% |
| 2026-04-23 | 0.98 | 0.99 | 0.96 | 0.97 | -1.12% | 1.95 | 2.59% |
| 2026-04-22 | 0.98 | 0.99 | 0.98 | 0.99 | -0.20% | 1.44 | 1.88% |