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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.04 | 1.04 | 1.03 | 1.04 | +0.29% | 0.08 | 6.94% |
| 2026-04-20 | 1.03 | 1.04 | 1.03 | 1.04 | +0.58% | 0.07 | 6.14% |
| 2026-04-17 | 1.05 | 1.05 | 1.03 | 1.03 | -0.39% | 0.04 | 3.92% |
| 2026-04-16 | 1.03 | 1.04 | 1.03 | 1.04 | +0.97% | 0.07 | 6.10% |
| 2026-04-15 | 1.03 | 1.03 | 1.02 | 1.03 | -0.29% | 0.06 | 5.27% |
| 2026-04-14 | 1.02 | 1.03 | 1.02 | 1.03 | +1.18% | 0.05 | 4.79% |
| 2026-04-13 | 1.01 | 1.02 | 1.01 | 1.02 | +0.30% | 0.04 | 3.98% |
| 2026-04-10 | 1.01 | 1.02 | 1.01 | 1.01 | +1.40% | 0.04 | 4.09% |
| 2026-04-09 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 0.05 | 5.06% |
| 2026-04-08 | 0.98 | 1.00 | 0.98 | 1.00 | +3.18% | 0.03 | 3.29% |
| 2026-04-07 | 0.98 | 0.98 | 0.97 | 0.97 | -0.31% | 0.05 | 4.72% |
| 2026-04-03 | 0.98 | 0.98 | 0.98 | 0.98 | -0.61% | 0.04 | 4.19% |
| 2026-04-02 | 0.99 | 0.99 | 0.98 | 0.98 | -0.81% | 0.05 | 4.63% |
| 2026-04-01 | 0.99 | 0.99 | 0.99 | 0.99 | +1.23% | 0.06 | 6.05% |
| 2026-03-31 | 0.99 | 0.99 | 0.98 | 0.98 | -0.81% | 0.06 | 6.09% |
| 2026-03-30 | 0.99 | 0.99 | 0.98 | 0.99 | -0.10% | 0.01 | 1.02% |
| 2026-03-27 | 0.99 | 0.99 | 0.98 | 0.99 | +0.41% | 0.06 | 5.82% |
| 2026-03-26 | 1.00 | 1.00 | 0.98 | 0.98 | -1.20% | 0.03 | 3.26% |
| 2026-03-25 | 0.99 | 1.00 | 0.99 | 1.00 | +1.63% | 0.06 | 5.58% |
| 2026-03-24 | 0.97 | 0.99 | 0.97 | 0.98 | +1.24% | 0.09 | 8.23% |