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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.18 | 1.20 | 1.17 | 1.19 | +0.25% | 0.85 | 5.68% |
| 2026-02-12 | 1.17 | 1.19 | 1.16 | 1.19 | +2.15% | 0.75 | 5.08% |
| 2026-02-11 | 1.17 | 1.17 | 1.16 | 1.16 | -1.11% | 0.47 | 3.23% |
| 2026-02-10 | 1.17 | 1.19 | 1.17 | 1.18 | +0.43% | 0.75 | 5.04% |
| 2026-02-09 | 1.16 | 1.17 | 1.14 | 1.17 | +3.54% | 0.89 | 6.02% |
| 2026-02-06 | 1.12 | 1.15 | 1.12 | 1.13 | -1.05% | 0.70 | 4.86% |
| 2026-02-05 | 1.14 | 1.15 | 1.12 | 1.14 | -1.30% | 0.80 | 5.53% |
| 2026-02-04 | 1.17 | 1.17 | 1.14 | 1.16 | -2.03% | 0.86 | 5.90% |
| 2026-02-03 | 1.18 | 1.19 | 1.15 | 1.18 | +1.20% | 1.06 | 7.12% |
| 2026-02-02 | 1.22 | 1.22 | 1.16 | 1.17 | -5.12% | 1.36 | 9.22% |
| 2026-01-30 | 1.22 | 1.25 | 1.19 | 1.23 | +0.65% | 1.12 | 7.47% |
| 2026-01-29 | 1.27 | 1.27 | 1.22 | 1.22 | -3.86% | 1.48 | 9.87% |
| 2026-01-28 | 1.26 | 1.28 | 1.25 | 1.27 | +1.36% | 1.15 | 7.56% |
| 2026-01-27 | 1.22 | 1.26 | 1.21 | 1.25 | +2.12% | 1.15 | 7.70% |
| 2026-01-26 | 1.26 | 1.27 | 1.22 | 1.23 | -2.31% | 1.06 | 7.08% |
| 2026-01-23 | 1.25 | 1.26 | 1.23 | 1.26 | 0.00% | 1.19 | 7.97% |
| 2026-01-22 | 1.30 | 1.30 | 1.25 | 1.26 | -0.87% | 1.50 | 10.13% |
| 2026-01-21 | 1.21 | 1.27 | 1.21 | 1.27 | +4.28% | 1.42 | 9.76% |
| 2026-01-20 | 1.22 | 1.25 | 1.21 | 1.22 | -0.98% | 0.88 | 6.24% |
| 2026-01-19 | 1.24 | 1.24 | 1.22 | 1.23 | -0.73% | 1.08 | 7.81% |