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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.21 | 1.22 | 1.21 | 1.22 | +0.74% | 0.15 | 14.04% |
| 2026-04-20 | 1.21 | 1.21 | 1.20 | 1.21 | +0.41% | 0.17 | 16.23% |
| 2026-04-17 | 1.21 | 1.22 | 1.20 | 1.21 | -0.90% | 0.20 | 18.15% |
| 2026-04-16 | 1.21 | 1.22 | 1.21 | 1.22 | -0.25% | 0.30 | 25.89% |
| 2026-04-15 | 1.21 | 1.23 | 1.21 | 1.22 | +1.08% | 0.31 | 26.86% |
| 2026-04-14 | 1.20 | 1.21 | 1.19 | 1.21 | +0.42% | 0.33 | 25.82% |
| 2026-04-13 | 1.22 | 1.22 | 1.20 | 1.20 | -1.88% | 0.50 | 35.01% |
| 2026-04-10 | 1.23 | 1.24 | 1.22 | 1.22 | -0.41% | 0.18 | 12.46% |
| 2026-04-09 | 1.25 | 1.26 | 1.23 | 1.23 | -1.36% | 0.50 | 38.98% |
| 2026-04-08 | 1.23 | 1.25 | 1.23 | 1.25 | +1.05% | 0.25 | 20.63% |
| 2026-04-07 | 1.23 | 1.24 | 1.22 | 1.23 | +0.90% | 0.24 | 21.17% |
| 2026-04-03 | 1.23 | 1.25 | 1.22 | 1.22 | -0.57% | 0.18 | 15.86% |
| 2026-04-02 | 1.21 | 1.24 | 1.21 | 1.23 | +0.82% | 0.32 | 27.88% |
| 2026-04-01 | 1.20 | 1.23 | 1.20 | 1.22 | +2.09% | 0.31 | 27.09% |
| 2026-03-31 | 1.20 | 1.22 | 1.19 | 1.19 | -0.75% | 0.34 | 27.91% |
| 2026-03-30 | 1.20 | 1.21 | 1.19 | 1.20 | -0.08% | 0.24 | 18.23% |
| 2026-03-27 | 1.19 | 1.21 | 1.19 | 1.20 | +0.25% | 0.15 | 11.28% |
| 2026-03-26 | 1.20 | 1.21 | 1.20 | 1.20 | -0.17% | 0.15 | 10.93% |
| 2026-03-25 | 1.21 | 1.21 | 1.19 | 1.20 | +0.33% | 0.34 | 27.55% |
| 2026-03-24 | 1.16 | 1.20 | 1.16 | 1.20 | +3.54% | 0.41 | 32.14% |