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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.16 | 1.16 | 1.14 | 1.14 | -2.24% | 0.14 | 15.46% |
| 2026-02-12 | 1.15 | 1.17 | 1.15 | 1.16 | +0.87% | 0.15 | 15.46% |
| 2026-02-11 | 1.15 | 1.16 | 1.15 | 1.15 | 0.00% | 0.11 | 11.82% |
| 2026-02-10 | 1.16 | 1.16 | 1.14 | 1.15 | +0.09% | 0.15 | 17.05% |
| 2026-02-09 | 1.14 | 1.15 | 1.14 | 1.15 | +1.32% | 0.09 | 10.46% |
| 2026-02-06 | 1.14 | 1.14 | 1.13 | 1.14 | -0.70% | 0.12 | 13.91% |
| 2026-02-05 | 1.15 | 1.16 | 1.14 | 1.15 | 0.00% | 0.12 | 13.08% |
| 2026-02-04 | 1.12 | 1.15 | 1.12 | 1.15 | +1.96% | 0.07 | 7.83% |
| 2026-02-03 | 1.11 | 1.12 | 1.11 | 1.12 | +1.63% | 0.08 | 9.28% |
| 2026-02-02 | 1.13 | 1.13 | 1.10 | 1.10 | -2.56% | 0.13 | 14.31% |
| 2026-01-30 | 1.13 | 1.15 | 1.12 | 1.13 | -0.35% | 0.09 | 10.29% |
| 2026-01-29 | 1.13 | 1.14 | 1.13 | 1.14 | +0.26% | 0.05 | 5.35% |
| 2026-01-28 | 1.14 | 1.14 | 1.13 | 1.14 | 0.00% | 0.09 | 9.55% |
| 2026-01-27 | 1.15 | 1.15 | 1.13 | 1.14 | -1.05% | 0.03 | 3.29% |
| 2026-01-26 | 1.14 | 1.15 | 1.14 | 1.15 | +0.17% | 0.06 | 6.10% |
| 2026-01-23 | 1.15 | 1.15 | 1.14 | 1.15 | -0.43% | 0.13 | 14.67% |
| 2026-01-22 | 1.14 | 1.15 | 1.14 | 1.15 | +1.05% | 0.10 | 10.94% |
| 2026-01-21 | 1.14 | 1.15 | 1.14 | 1.14 | -0.52% | 0.29 | 41.51% |
| 2026-01-20 | 1.13 | 1.14 | 1.13 | 1.14 | +0.97% | 0.13 | 18.35% |
| 2026-01-19 | 1.13 | 1.14 | 1.12 | 1.13 | +0.27% | 0.09 | 13.80% |