sh.516750 - 富国中证全指建筑材料ETF

0.68 +0.29%

2026-05-22

上海证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-03-23	0.70	0.70	0.64	0.69	-4.20%	0.08	7.32%
2026-03-20	0.72	0.73	0.71	0.71	-1.52%	0.13	10.91%
2026-03-19	0.74	0.74	0.72	0.73	-3.59%	0.14	11.51%
2026-03-18	0.75	0.76	0.74	0.75	-0.40%	0.10	8.08%
2026-03-17	0.76	0.77	0.76	0.76	-0.13%	0.13	9.75%
2026-03-16	0.77	0.78	0.75	0.76	-1.69%	0.22	16.84%
2026-03-13	0.77	0.79	0.77	0.77	-0.39%	0.11	8.25%
2026-03-12	0.79	0.79	0.77	0.77	-1.15%	0.18	13.60%
2026-03-11	0.78	0.78	0.78	0.78	+0.51%	0.07	5.45%
2026-03-10	0.77	0.78	0.77	0.78	+1.04%	0.16	12.55%
2026-03-09	0.78	0.78	0.76	0.77	-1.66%	0.21	17.92%
2026-03-06	0.77	0.79	0.77	0.78	+0.90%	0.10	8.23%
2026-03-05	0.80	0.80	0.77	0.78	-0.26%	0.22	16.66%
2026-03-04	0.78	0.79	0.78	0.78	-1.77%	0.13	9.79%
2026-03-03	0.82	0.82	0.79	0.79	-2.94%	0.14	10.09%
2026-03-02	0.80	0.82	0.80	0.82	+0.74%	0.15	10.75%
2026-02-27	0.80	0.81	0.80	0.81	-0.61%	0.20	14.80%
2026-02-26	0.82	0.82	0.81	0.81	-1.57%	0.22	17.18%
2026-02-25	0.80	0.83	0.80	0.83	+4.02%	0.28	22.42%
2026-02-24	0.79	0.80	0.79	0.80	+1.14%	0.10	8.55%