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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.91 | 0.93 | 0.90 | 0.91 | -1.41% | 3.97 | 4.70% |
| 2026-03-20 | 0.93 | 0.95 | 0.92 | 0.92 | -1.18% | 4.45 | 5.07% |
| 2026-03-19 | 0.97 | 0.97 | 0.93 | 0.93 | -4.30% | 6.30 | 7.20% |
| 2026-03-18 | 0.98 | 0.98 | 0.96 | 0.98 | -0.51% | 2.18 | 2.38% |
| 2026-03-17 | 1.00 | 1.01 | 0.98 | 0.98 | -2.39% | 3.53 | 3.69% |
| 2026-03-16 | 1.04 | 1.05 | 1.00 | 1.00 | -3.46% | 2.34 | 2.40% |
| 2026-03-13 | 1.04 | 1.07 | 1.04 | 1.04 | -0.29% | 4.04 | 3.89% |
| 2026-03-12 | 1.05 | 1.06 | 1.03 | 1.04 | -0.19% | 2.03 | 1.95% |
| 2026-03-11 | 1.02 | 1.05 | 1.01 | 1.05 | +2.45% | 2.19 | 2.15% |
| 2026-03-10 | 1.01 | 1.03 | 1.01 | 1.02 | -0.49% | 2.45 | 2.47% |
| 2026-03-09 | 1.07 | 1.07 | 1.01 | 1.03 | -1.72% | 2.49 | 2.52% |
| 2026-03-06 | 1.02 | 1.05 | 1.01 | 1.04 | +1.95% | 3.07 | 3.16% |
| 2026-03-05 | 1.03 | 1.03 | 1.01 | 1.02 | +0.89% | 4.66 | 5.02% |
| 2026-03-04 | 1.01 | 1.03 | 1.01 | 1.01 | -1.55% | 5.39 | 6.45% |
| 2026-03-03 | 1.07 | 1.07 | 1.03 | 1.03 | -3.37% | 3.27 | 3.95% |
| 2026-03-02 | 1.07 | 1.07 | 1.04 | 1.07 | +1.91% | 2.95 | 3.60% |
| 2026-02-27 | 1.03 | 1.05 | 1.03 | 1.05 | +0.67% | 3.81 | 4.87% |
| 2026-02-26 | 1.04 | 1.05 | 1.03 | 1.04 | +0.29% | 5.57 | 6.82% |
| 2026-02-25 | 1.02 | 1.05 | 1.02 | 1.04 | +1.67% | 5.21 | 6.20% |
| 2026-02-24 | 1.00 | 1.02 | 1.00 | 1.02 | +3.45% | 1.80 | 2.19% |