富国中证芯片产业ETF sh.516640
1.57
+2.28%
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 | 1.53 | 1.57 | 1.52 | 1.57 | +2.28% | 1.85 | 11.52% |
| 2026-05-21 | 1.63 | 1.65 | 1.53 | 1.54 | -3.58% | 2.91 | 17.98% |
| 2026-05-20 | 1.52 | 1.59 | 1.51 | 1.59 | +4.66% | 2.28 | 14.24% |
| 2026-05-19 | 1.45 | 1.52 | 1.42 | 1.52 | +3.39% | 1.92 | 12.89% |
| 2026-05-18 | 1.45 | 1.51 | 1.45 | 1.47 | +1.45% | 2.03 | 13.34% |
| 2026-05-15 | 1.46 | 1.52 | 1.41 | 1.45 | -0.62% | 1.97 | 13.21% |
| 2026-05-14 | 1.51 | 1.52 | 1.46 | 1.46 | -2.40% | 1.78 | 11.71% |
| 2026-05-13 | 1.41 | 1.50 | 1.40 | 1.50 | +2.82% | 1.89 | 12.79% |
| 2026-05-12 | 1.45 | 1.47 | 1.42 | 1.46 | +0.34% | 1.62 | 11.02% |
| 2026-05-11 | 1.40 | 1.46 | 1.40 | 1.45 | +6.69% | 2.20 | 15.20% |
| 2026-05-08 | 1.37 | 1.37 | 1.34 | 1.36 | -2.65% | 1.84 | 13.74% |
| 2026-05-07 | 1.38 | 1.40 | 1.36 | 1.40 | +1.38% | 1.33 | 9.72% |
| 2026-05-06 | 1.35 | 1.43 | 1.34 | 1.38 | +6.16% | 1.82 | 13.00% |
| 2026-04-30 | 1.26 | 1.30 | 1.25 | 1.30 | +4.93% | 1.46 | 10.87% |
| 2026-04-29 | 1.22 | 1.24 | 1.20 | 1.24 | -0.16% | 0.97 | 7.50% |
| 2026-04-28 | 1.25 | 1.27 | 1.23 | 1.24 | -1.27% | 0.96 | 7.21% |
| 2026-04-27 | 1.22 | 1.26 | 1.21 | 1.25 | +4.85% | 1.43 | 10.53% |
| 2026-04-24 | 1.18 | 1.21 | 1.17 | 1.20 | +1.53% | 1.10 | 8.22% |
| 2026-04-23 | 1.21 | 1.21 | 1.17 | 1.18 | -1.50% | 0.89 | 6.62% |
| 2026-04-22 | 1.16 | 1.20 | 1.16 | 1.20 | +2.84% | 0.94 | 6.96% |