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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.98 | 0.99 | 0.95 | 0.99 | +1.33% | 1.30 | 1.71% |
| 2026-04-20 | 0.97 | 0.98 | 0.97 | 0.97 | 0.00% | 1.39 | 1.82% |
| 2026-04-17 | 0.99 | 0.99 | 0.97 | 0.97 | -1.22% | 1.19 | 1.55% |
| 2026-04-16 | 0.97 | 0.99 | 0.97 | 0.99 | +1.23% | 1.36 | 1.74% |
| 2026-04-15 | 0.99 | 0.99 | 0.97 | 0.97 | -1.52% | 1.11 | 1.43% |
| 2026-04-14 | 0.98 | 0.99 | 0.97 | 0.99 | +0.51% | 1.48 | 1.91% |
| 2026-04-13 | 0.99 | 0.99 | 0.97 | 0.98 | 0.00% | 1.64 | 2.10% |
| 2026-04-10 | 0.98 | 0.99 | 0.97 | 0.98 | +0.72% | 2.04 | 2.57% |
| 2026-04-09 | 0.97 | 0.99 | 0.96 | 0.98 | +0.10% | 1.36 | 1.72% |
| 2026-04-08 | 0.95 | 0.98 | 0.95 | 0.98 | +1.66% | 2.42 | 3.06% |
| 2026-04-07 | 0.93 | 0.96 | 0.93 | 0.96 | +3.56% | 1.54 | 1.99% |
| 2026-04-03 | 0.94 | 0.94 | 0.92 | 0.93 | -1.38% | 0.78 | 1.03% |
| 2026-04-02 | 0.95 | 0.96 | 0.93 | 0.94 | -1.05% | 0.92 | 1.19% |
| 2026-04-01 | 0.96 | 0.96 | 0.94 | 0.95 | +1.17% | 2.06 | 2.68% |
| 2026-03-31 | 0.96 | 0.96 | 0.94 | 0.94 | -2.69% | 1.12 | 1.46% |
| 2026-03-30 | 0.96 | 0.97 | 0.95 | 0.97 | +0.73% | 1.60 | 2.03% |
| 2026-03-27 | 0.92 | 0.96 | 0.92 | 0.96 | +2.57% | 1.52 | 1.94% |
| 2026-03-26 | 0.94 | 0.96 | 0.93 | 0.94 | 0.00% | 1.28 | 1.64% |
| 2026-03-25 | 0.92 | 0.94 | 0.92 | 0.94 | +1.85% | 1.86 | 2.39% |
| 2026-03-24 | 0.92 | 0.92 | 0.89 | 0.92 | +0.88% | 6.30 | 7.77% |