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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.18 | 1.20 | 1.15 | 1.16 | -3.10% | 0.41 | 30.30% |
| 2026-03-20 | 1.21 | 1.22 | 1.20 | 1.20 | -1.16% | 0.27 | 18.27% |
| 2026-03-19 | 1.23 | 1.24 | 1.20 | 1.21 | -2.34% | 0.66 | 42.72% |
| 2026-03-18 | 1.22 | 1.25 | 1.22 | 1.24 | +0.98% | 0.42 | 28.77% |
| 2026-03-17 | 1.24 | 1.25 | 1.22 | 1.23 | -0.97% | 0.24 | 15.97% |
| 2026-03-16 | 1.21 | 1.24 | 1.21 | 1.24 | +1.64% | 0.35 | 26.13% |
| 2026-03-13 | 1.21 | 1.23 | 1.21 | 1.22 | -0.25% | 0.19 | 14.26% |
| 2026-03-12 | 1.22 | 1.22 | 1.21 | 1.22 | +0.16% | 0.16 | 12.30% |
| 2026-03-11 | 1.21 | 1.22 | 1.20 | 1.22 | +0.58% | 0.21 | 14.92% |
| 2026-03-10 | 1.19 | 1.23 | 1.19 | 1.21 | +1.08% | 0.34 | 23.57% |
| 2026-03-09 | 1.25 | 1.26 | 1.20 | 1.20 | -2.52% | 0.26 | 17.67% |
| 2026-03-06 | 1.21 | 1.23 | 1.19 | 1.23 | +0.41% | 0.21 | 13.65% |
| 2026-03-05 | 1.20 | 1.24 | 1.20 | 1.23 | +0.33% | 0.37 | 22.26% |
| 2026-03-04 | 1.27 | 1.27 | 1.15 | 1.22 | -4.31% | 0.49 | 30.51% |
| 2026-03-03 | 1.25 | 1.29 | 1.24 | 1.28 | +2.33% | 0.80 | 67.31% |
| 2026-03-02 | 1.25 | 1.26 | 1.20 | 1.25 | +3.14% | 0.41 | 38.50% |
| 2026-02-27 | 1.19 | 1.21 | 1.19 | 1.21 | +1.43% | 0.17 | 15.75% |
| 2026-02-26 | 1.18 | 1.20 | 1.17 | 1.19 | +0.59% | 0.15 | 14.36% |
| 2026-02-25 | 1.16 | 1.20 | 1.16 | 1.19 | +1.80% | 0.40 | 43.41% |
| 2026-02-24 | 1.15 | 1.16 | 1.15 | 1.16 | +2.37% | 0.23 | 24.74% |