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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.00 | 1.00 | 0.98 | 0.99 | -1.89% | 1.25 | 1.55% |
| 2026-02-12 | 1.00 | 1.01 | 1.00 | 1.00 | +0.20% | 2.50 | 3.01% |
| 2026-02-11 | 0.98 | 1.01 | 0.98 | 1.00 | +2.14% | 2.87 | 3.47% |
| 2026-02-10 | 0.98 | 0.99 | 0.97 | 0.98 | -0.20% | 1.14 | 1.42% |
| 2026-02-09 | 0.98 | 0.99 | 0.97 | 0.98 | +1.23% | 2.61 | 3.19% |
| 2026-02-06 | 0.93 | 0.98 | 0.93 | 0.97 | +2.42% | 2.81 | 3.50% |
| 2026-02-05 | 0.96 | 0.97 | 0.94 | 0.95 | -1.86% | 1.96 | 2.50% |
| 2026-02-04 | 0.97 | 0.97 | 0.95 | 0.97 | +0.42% | 1.33 | 1.68% |
| 2026-02-03 | 0.94 | 0.97 | 0.94 | 0.96 | +3.88% | 5.15 | 6.42% |
| 2026-02-02 | 0.97 | 0.98 | 0.93 | 0.93 | -6.93% | 4.81 | 6.07% |
| 2026-01-30 | 1.00 | 1.01 | 0.96 | 1.00 | -1.09% | 8.15 | 10.80% |
| 2026-01-29 | 1.02 | 1.03 | 1.00 | 1.01 | -0.89% | 5.89 | 8.11% |
| 2026-01-28 | 0.99 | 1.02 | 0.99 | 1.02 | +2.52% | 4.47 | 6.89% |
| 2026-01-27 | 1.00 | 1.01 | 0.98 | 0.99 | -1.29% | 5.19 | 9.01% |
| 2026-01-26 | 1.01 | 1.02 | 1.00 | 1.00 | -0.30% | 4.02 | 7.24% |
| 2026-01-23 | 1.01 | 1.01 | 1.00 | 1.01 | +0.80% | 4.86 | 9.71% |
| 2026-01-22 | 0.99 | 1.00 | 0.98 | 1.00 | +1.63% | 9.01 | 22.35% |
| 2026-01-21 | 0.99 | 0.99 | 0.97 | 0.98 | +0.31% | 3.47 | 9.33% |
| 2026-01-20 | 0.97 | 0.98 | 0.95 | 0.98 | +1.66% | 3.02 | 8.65% |
| 2026-01-19 | 0.94 | 0.96 | 0.93 | 0.96 | +2.99% | 1.91 | 5.89% |