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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.05 | 1.07 | 1.02 | 1.03 | -4.89% | 0.88 | 6.53% |
| 2026-03-20 | 1.10 | 1.11 | 1.08 | 1.08 | -1.90% | 0.84 | 6.07% |
| 2026-03-19 | 1.11 | 1.12 | 1.10 | 1.10 | -2.47% | 0.85 | 6.13% |
| 2026-03-18 | 1.11 | 1.13 | 1.11 | 1.13 | +2.26% | 0.83 | 5.84% |
| 2026-03-17 | 1.14 | 1.14 | 1.10 | 1.11 | -2.64% | 0.81 | 5.75% |
| 2026-03-16 | 1.11 | 1.14 | 1.09 | 1.14 | +2.16% | 1.20 | 8.67% |
| 2026-03-13 | 1.11 | 1.13 | 1.10 | 1.11 | -0.71% | 0.64 | 4.59% |
| 2026-03-12 | 1.13 | 1.15 | 1.11 | 1.12 | -1.32% | 0.68 | 4.85% |
| 2026-03-11 | 1.15 | 1.16 | 1.13 | 1.14 | -1.05% | 0.53 | 3.78% |
| 2026-03-10 | 1.14 | 1.15 | 1.13 | 1.15 | +2.41% | 0.66 | 4.65% |
| 2026-03-09 | 1.11 | 1.13 | 1.08 | 1.12 | -2.01% | 0.98 | 7.23% |
| 2026-03-06 | 1.13 | 1.15 | 1.13 | 1.14 | +0.09% | 0.60 | 4.26% |
| 2026-03-05 | 1.15 | 1.16 | 1.13 | 1.14 | +2.24% | 0.93 | 6.43% |
| 2026-03-04 | 1.11 | 1.14 | 1.10 | 1.12 | -0.18% | 0.82 | 5.72% |
| 2026-03-03 | 1.18 | 1.19 | 1.12 | 1.12 | -5.41% | 1.31 | 9.13% |
| 2026-03-02 | 1.18 | 1.21 | 1.18 | 1.18 | -1.91% | 0.99 | 6.74% |
| 2026-02-27 | 1.20 | 1.21 | 1.18 | 1.21 | -0.74% | 0.89 | 6.00% |
| 2026-02-26 | 1.20 | 1.22 | 1.18 | 1.22 | +1.50% | 0.83 | 5.60% |
| 2026-02-25 | 1.19 | 1.21 | 1.17 | 1.20 | +0.25% | 0.76 | 5.21% |
| 2026-02-24 | 1.21 | 1.21 | 1.18 | 1.20 | +0.42% | 0.90 | 6.10% |