富国中证沪港深500ETF sh.517100
1.04
+0.87%
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 | 1.04 | 1.04 | 1.03 | 1.04 | +0.87% | 0.02 | 0.96% |
| 2026-05-21 | 1.05 | 1.06 | 1.03 | 1.03 | -1.24% | 0.02 | 1.30% |
| 2026-05-20 | 1.04 | 1.05 | 1.04 | 1.04 | 0.00% | 0.01 | 0.53% |
| 2026-05-19 | 1.04 | 1.04 | 1.03 | 1.04 | +0.58% | 0.01 | 0.59% |
| 2026-05-18 | 1.04 | 1.04 | 1.04 | 1.04 | -0.86% | 0.02 | 1.40% |
| 2026-05-15 | 1.06 | 1.06 | 1.04 | 1.05 | -1.32% | 0.01 | 0.57% |
| 2026-05-14 | 1.08 | 1.08 | 1.06 | 1.06 | -0.47% | 0.07 | 4.15% |
| 2026-05-13 | 1.06 | 1.07 | 1.06 | 1.07 | +0.28% | 0.02 | 1.22% |
| 2026-05-12 | 1.07 | 1.07 | 1.06 | 1.06 | -0.09% | 0.02 | 1.00% |
| 2026-05-11 | 1.06 | 1.06 | 1.06 | 1.06 | +0.66% | 0.02 | 0.94% |
| 2026-05-08 | 1.06 | 1.06 | 1.05 | 1.06 | -0.47% | 0.01 | 0.29% |
| 2026-05-07 | 1.06 | 1.06 | 1.06 | 1.06 | +1.05% | 0.03 | 1.60% |
| 2026-05-06 | 1.04 | 1.05 | 1.04 | 1.05 | +1.35% | 0.02 | 1.00% |
| 2026-04-30 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 0.01 | 0.53% |
| 2026-04-29 | 1.03 | 1.04 | 1.03 | 1.04 | +1.16% | 0.01 | 0.73% |
| 2026-04-28 | 1.03 | 1.04 | 1.03 | 1.03 | -0.48% | 0.01 | 0.61% |
| 2026-04-27 | 1.04 | 1.04 | 1.04 | 1.04 | -0.29% | 0.01 | 0.41% |
| 2026-04-24 | 1.03 | 1.04 | 1.03 | 1.04 | -0.10% | 0.00 | 0.21% |
| 2026-04-23 | 1.05 | 1.05 | 1.04 | 1.04 | -0.57% | 0.01 | 0.34% |
| 2026-04-22 | 1.04 | 1.05 | 1.04 | 1.05 | -0.19% | 0.00 | 0.09% |