富国中证现代物流ETF sh.516910
1.21
+0.67%
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 | 1.20 | 1.21 | 1.19 | 1.21 | +0.67% | 0.23 | 24.20% |
| 2026-05-21 | 1.21 | 1.23 | 1.20 | 1.20 | -0.58% | 0.30 | 31.94% |
| 2026-05-20 | 1.19 | 1.21 | 1.18 | 1.20 | +1.01% | 0.26 | 27.89% |
| 2026-05-19 | 1.19 | 1.20 | 1.19 | 1.19 | +0.76% | 0.25 | 25.19% |
| 2026-05-18 | 1.19 | 1.19 | 1.18 | 1.18 | -0.76% | 0.44 | 38.55% |
| 2026-05-15 | 1.21 | 1.22 | 1.19 | 1.19 | -2.21% | 0.27 | 23.10% |
| 2026-05-14 | 1.21 | 1.23 | 1.21 | 1.22 | +0.41% | 0.31 | 26.66% |
| 2026-05-13 | 1.20 | 1.21 | 1.20 | 1.21 | +0.66% | 0.27 | 22.91% |
| 2026-05-12 | 1.22 | 1.22 | 1.20 | 1.21 | -0.82% | 0.66 | 54.37% |
| 2026-05-11 | 1.25 | 1.25 | 1.21 | 1.22 | -0.90% | 0.26 | 21.57% |
| 2026-05-08 | 1.22 | 1.23 | 1.20 | 1.23 | +0.90% | 0.30 | 26.07% |
| 2026-05-07 | 1.21 | 1.23 | 1.21 | 1.22 | +0.41% | 0.42 | 43.37% |
| 2026-05-06 | 1.19 | 1.21 | 1.18 | 1.21 | +1.85% | 0.30 | 33.03% |
| 2026-04-30 | 1.20 | 1.20 | 1.18 | 1.19 | -0.67% | 0.22 | 23.76% |
| 2026-04-29 | 1.18 | 1.20 | 1.18 | 1.20 | +1.10% | 0.14 | 15.30% |
| 2026-04-28 | 1.19 | 1.20 | 1.18 | 1.18 | -0.42% | 0.23 | 26.69% |
| 2026-04-27 | 1.19 | 1.20 | 1.19 | 1.19 | -0.34% | 0.18 | 20.15% |
| 2026-04-24 | 1.20 | 1.20 | 1.19 | 1.19 | -0.58% | 0.20 | 20.79% |
| 2026-04-23 | 1.21 | 1.21 | 1.19 | 1.20 | -0.66% | 0.21 | 21.85% |
| 2026-04-22 | 1.22 | 1.22 | 1.20 | 1.21 | -0.90% | 0.25 | 24.62% |