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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.18 | 1.18 | 1.15 | 1.16 | -1.27% | 0.70 | 5.25% |
| 2026-04-20 | 1.16 | 1.18 | 1.16 | 1.18 | +1.64% | 0.85 | 6.16% |
| 2026-04-17 | 1.15 | 1.17 | 1.15 | 1.16 | +0.61% | 0.71 | 5.15% |
| 2026-04-16 | 1.14 | 1.15 | 1.13 | 1.15 | +1.14% | 0.73 | 5.39% |
| 2026-04-15 | 1.16 | 1.17 | 1.13 | 1.14 | -0.61% | 0.93 | 6.74% |
| 2026-04-14 | 1.14 | 1.15 | 1.13 | 1.15 | +2.69% | 0.89 | 6.43% |
| 2026-04-13 | 1.10 | 1.14 | 1.10 | 1.12 | +0.63% | 1.19 | 8.49% |
| 2026-04-10 | 1.10 | 1.12 | 1.10 | 1.11 | +1.93% | 0.72 | 5.16% |
| 2026-04-09 | 1.08 | 1.10 | 1.07 | 1.09 | -0.09% | 0.79 | 5.75% |
| 2026-04-08 | 1.05 | 1.09 | 1.05 | 1.09 | +6.65% | 1.15 | 8.55% |
| 2026-04-07 | 1.01 | 1.03 | 1.01 | 1.02 | +1.59% | 0.81 | 6.13% |
| 2026-04-03 | 1.01 | 1.02 | 1.00 | 1.01 | -0.30% | 0.55 | 4.26% |
| 2026-04-02 | 1.04 | 1.04 | 1.00 | 1.01 | -3.07% | 0.96 | 7.40% |
| 2026-04-01 | 1.03 | 1.04 | 1.03 | 1.04 | +3.07% | 0.83 | 6.19% |
| 2026-03-31 | 1.04 | 1.04 | 1.01 | 1.01 | -3.35% | 0.72 | 5.55% |
| 2026-03-30 | 1.03 | 1.05 | 1.02 | 1.04 | -0.29% | 0.53 | 4.01% |
| 2026-03-27 | 1.02 | 1.06 | 1.02 | 1.05 | +0.29% | 0.69 | 5.23% |
| 2026-03-26 | 1.07 | 1.07 | 1.04 | 1.04 | -2.52% | 0.62 | 4.70% |
| 2026-03-25 | 1.05 | 1.08 | 1.05 | 1.07 | +2.68% | 0.79 | 5.74% |
| 2026-03-24 | 1.04 | 1.04 | 1.01 | 1.04 | +1.36% | 0.80 | 6.03% |