富国沪深300ESG基准ETF sh.516830
1.07
+1.13%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.06 | 1.07 | 1.06 | 1.07 | +1.13% | 0.06 | 6.82% |
| 2026-05-21 | 1.08 | 1.09 | 1.06 | 1.06 | -1.21% | 0.06 | 6.30% |
| 2026-05-20 | 1.07 | 1.08 | 1.07 | 1.08 | +0.28% | 0.07 | 7.53% |
| 2026-05-19 | 1.06 | 1.07 | 1.06 | 1.07 | +0.37% | 0.05 | 5.00% |
| 2026-05-18 | 1.05 | 1.08 | 1.05 | 1.07 | -0.47% | 0.06 | 6.46% |
| 2026-05-15 | 1.08 | 1.09 | 1.07 | 1.07 | -0.74% | 0.13 | 13.30% |
| 2026-05-14 | 1.10 | 1.10 | 1.08 | 1.08 | -1.28% | 0.04 | 4.07% |
| 2026-05-13 | 1.08 | 1.10 | 1.08 | 1.10 | +1.01% | 0.06 | 5.93% |
| 2026-05-12 | 1.09 | 1.09 | 1.08 | 1.08 | -0.18% | 0.08 | 8.01% |
| 2026-05-11 | 1.07 | 1.09 | 1.07 | 1.09 | +1.87% | 0.06 | 5.78% |
| 2026-05-08 | 1.07 | 1.07 | 1.06 | 1.07 | -0.28% | 0.06 | 5.94% |
| 2026-05-07 | 1.07 | 1.07 | 1.06 | 1.07 | +0.38% | 0.07 | 7.01% |
| 2026-05-06 | 1.06 | 1.07 | 1.05 | 1.07 | +1.23% | 0.15 | 13.84% |
| 2026-04-30 | 1.05 | 1.06 | 1.05 | 1.05 | -0.19% | 0.03 | 2.69% |
| 2026-04-29 | 1.04 | 1.05 | 1.04 | 1.05 | +1.25% | 0.03 | 2.82% |
| 2026-04-28 | 1.04 | 1.05 | 1.04 | 1.04 | -0.48% | 0.06 | 5.52% |
| 2026-04-27 | 1.05 | 1.05 | 1.05 | 1.05 | +0.29% | 0.09 | 8.84% |
| 2026-04-24 | 1.04 | 1.05 | 1.04 | 1.04 | 0.00% | 0.16 | 14.56% |
| 2026-04-23 | 1.05 | 1.05 | 1.04 | 1.04 | -0.38% | 0.05 | 4.65% |
| 2026-04-22 | 1.04 | 1.05 | 1.04 | 1.05 | +0.67% | 0.07 | 6.01% |