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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.02 | 1.03 | 1.02 | 1.02 | -1.16% | 0.03 | 2.70% |
| 2026-02-12 | 1.03 | 1.04 | 1.03 | 1.03 | 0.00% | 0.04 | 3.46% |
| 2026-02-11 | 1.03 | 1.03 | 1.03 | 1.03 | -0.19% | 0.02 | 1.93% |
| 2026-02-10 | 1.03 | 1.03 | 1.03 | 1.03 | +0.19% | 0.12 | 9.05% |
| 2026-02-09 | 1.03 | 1.03 | 1.02 | 1.03 | +1.28% | 0.02 | 1.78% |
| 2026-02-06 | 1.01 | 1.02 | 1.01 | 1.02 | -0.29% | 0.05 | 4.04% |
| 2026-02-05 | 1.02 | 1.02 | 1.02 | 1.02 | -0.20% | 0.05 | 3.42% |
| 2026-02-04 | 1.01 | 1.03 | 1.01 | 1.02 | +0.79% | 0.03 | 2.62% |
| 2026-02-03 | 1.00 | 1.02 | 1.00 | 1.02 | +1.30% | 0.09 | 6.60% |
| 2026-02-02 | 1.02 | 1.03 | 1.00 | 1.00 | -2.24% | 0.05 | 3.40% |
| 2026-01-30 | 1.03 | 1.03 | 1.01 | 1.03 | -1.06% | 0.04 | 2.99% |
| 2026-01-29 | 1.02 | 1.09 | 1.02 | 1.04 | +0.78% | 0.03 | 1.88% |
| 2026-01-28 | 1.03 | 1.03 | 1.02 | 1.03 | +0.10% | 0.04 | 2.54% |
| 2026-01-27 | 1.02 | 1.03 | 1.02 | 1.03 | +0.59% | 0.03 | 1.96% |
| 2026-01-26 | 1.02 | 1.03 | 1.02 | 1.02 | +0.10% | 0.02 | 1.74% |
| 2026-01-23 | 1.02 | 1.03 | 1.02 | 1.02 | -0.68% | 0.03 | 2.49% |
| 2026-01-22 | 1.03 | 1.04 | 1.02 | 1.03 | +0.10% | 0.02 | 1.17% |
| 2026-01-21 | 1.02 | 1.04 | 1.02 | 1.03 | -0.10% | 0.03 | 2.03% |
| 2026-01-20 | 1.03 | 1.04 | 1.02 | 1.03 | -0.19% | 0.05 | 3.19% |
| 2026-01-19 | 1.03 | 1.04 | 1.03 | 1.03 | 0.00% | 0.06 | 4.38% |