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
2026-02-13	0.81	0.81	0.78	0.79	-2.48%	0.16	13.33%
2026-02-12	0.81	0.82	0.81	0.81	-0.74%	0.09	7.13%
2026-02-11	0.81	0.82	0.80	0.81	+0.62%	0.16	12.77%
2026-02-10	0.82	0.82	0.80	0.81	-0.98%	0.17	14.12%
2026-02-09	0.81	0.82	0.80	0.82	+1.62%	0.23	18.50%
2026-02-06	0.81	0.82	0.80	0.80	-0.99%	0.16	13.60%
2026-02-05	0.82	0.82	0.81	0.81	-0.73%	0.23	19.67%
2026-02-04	0.79	0.82	0.79	0.82	+3.81%	0.31	27.52%
2026-02-03	0.77	0.79	0.77	0.79	+3.42%	0.13	11.76%
2026-02-02	0.79	0.79	0.76	0.76	-4.64%	0.25	22.45%
2026-01-30	0.81	0.81	0.78	0.80	-1.36%	0.15	13.49%
2026-01-29	0.79	0.81	0.78	0.81	+2.41%	0.19	16.23%
2026-01-28	0.78	0.79	0.77	0.79	+1.41%	0.13	10.60%
2026-01-27	0.78	0.79	0.77	0.78	-1.39%	0.12	9.78%
2026-01-26	0.79	0.79	0.78	0.79	+0.13%	0.23	17.75%
2026-01-23	0.79	0.80	0.78	0.79	0.00%	0.32	25.88%
2026-01-22	0.76	0.79	0.76	0.79	+3.82%	0.23	18.89%
2026-01-21	0.76	0.76	0.75	0.76	-0.26%	0.21	17.09%
2026-01-20	0.73	0.76	0.73	0.76	+3.96%	0.37	35.84%
2026-01-19	0.72	0.73	0.72	0.73	+1.38%	0.16	17.47%