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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.99 | 0.99 | 0.97 | 0.97 | -3.39% | 0.03 | 3.15% |
| 2026-03-20 | 1.01 | 1.01 | 1.00 | 1.00 | -0.40% | 0.05 | 4.79% |
| 2026-03-19 | 1.01 | 1.01 | 1.00 | 1.01 | -1.37% | 0.02 | 2.24% |
| 2026-03-18 | 1.02 | 1.02 | 1.01 | 1.02 | +0.39% | 0.04 | 4.03% |
| 2026-03-17 | 1.02 | 1.03 | 1.02 | 1.02 | -0.59% | 0.09 | 8.36% |
| 2026-03-16 | 1.02 | 1.02 | 1.01 | 1.02 | +0.29% | 0.07 | 6.28% |
| 2026-03-13 | 1.02 | 1.03 | 1.02 | 1.02 | -0.49% | 0.04 | 3.53% |
| 2026-03-12 | 1.03 | 1.03 | 1.02 | 1.02 | -0.29% | 0.04 | 3.82% |
| 2026-03-11 | 1.02 | 1.03 | 1.02 | 1.03 | +0.69% | 0.12 | 9.84% |
| 2026-03-10 | 1.01 | 1.02 | 1.01 | 1.02 | +1.39% | 0.01 | 1.11% |
| 2026-03-09 | 1.00 | 1.01 | 0.99 | 1.01 | -0.79% | 0.07 | 6.35% |
| 2026-03-06 | 1.01 | 1.02 | 1.00 | 1.01 | +0.10% | 0.02 | 1.35% |
| 2026-03-05 | 1.01 | 1.02 | 1.01 | 1.01 | +0.80% | 0.06 | 4.91% |
| 2026-03-04 | 1.01 | 1.01 | 1.00 | 1.00 | -1.08% | 0.02 | 1.33% |
| 2026-03-03 | 1.03 | 1.03 | 1.01 | 1.02 | -1.36% | 0.06 | 4.98% |
| 2026-03-02 | 1.02 | 1.03 | 1.02 | 1.03 | +0.29% | 0.04 | 3.37% |
| 2026-02-27 | 1.03 | 1.03 | 1.02 | 1.03 | -0.39% | 0.10 | 8.22% |
| 2026-02-26 | 1.03 | 1.03 | 1.03 | 1.03 | -0.19% | 0.06 | 4.86% |
| 2026-02-25 | 1.03 | 1.04 | 1.03 | 1.03 | +0.39% | 0.06 | 4.79% |
| 2026-02-24 | 1.02 | 1.03 | 1.02 | 1.03 | +0.88% | 0.06 | 4.45% |