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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.05 | 1.05 | 1.04 | 1.05 | +0.19% | 0.01 | 0.50% |
| 2026-04-20 | 1.04 | 1.05 | 1.04 | 1.05 | +1.06% | 0.01 | 0.31% |
| 2026-04-17 | 1.04 | 1.04 | 1.03 | 1.03 | -0.58% | 0.01 | 0.42% |
| 2026-04-16 | 1.03 | 1.04 | 1.03 | 1.04 | +1.26% | 0.02 | 1.10% |
| 2026-04-15 | 1.03 | 1.04 | 1.03 | 1.03 | +0.10% | 0.01 | 0.56% |
| 2026-04-14 | 1.02 | 1.03 | 1.02 | 1.03 | +0.88% | 0.00 | 0.14% |
| 2026-04-13 | 1.01 | 1.02 | 1.01 | 1.02 | -0.39% | 0.00 | 0.16% |
| 2026-04-10 | 1.02 | 1.02 | 1.02 | 1.02 | +1.09% | 0.01 | 0.47% |
| 2026-04-09 | 1.01 | 1.01 | 1.01 | 1.01 | -0.39% | 0.02 | 1.38% |
| 2026-04-08 | 1.00 | 1.02 | 1.00 | 1.01 | +2.94% | 0.02 | 0.96% |
| 2026-04-07 | 0.98 | 0.99 | 0.98 | 0.99 | +0.31% | 0.01 | 0.39% |
| 2026-04-03 | 0.98 | 0.99 | 0.98 | 0.98 | -0.41% | 0.01 | 0.71% |
| 2026-04-02 | 1.00 | 1.00 | 0.99 | 0.99 | -1.10% | 0.01 | 0.79% |
| 2026-04-01 | 0.99 | 1.00 | 0.99 | 1.00 | +1.53% | 0.01 | 0.83% |
| 2026-03-31 | 0.99 | 0.99 | 0.98 | 0.98 | -0.71% | 0.00 | 0.21% |
| 2026-03-30 | 0.99 | 0.99 | 0.98 | 0.99 | -0.30% | 0.03 | 1.67% |
| 2026-03-27 | 0.99 | 1.00 | 0.98 | 0.99 | +0.51% | 0.01 | 0.68% |
| 2026-03-26 | 1.00 | 1.00 | 0.99 | 0.99 | -1.20% | 0.01 | 0.55% |
| 2026-03-25 | 1.00 | 1.00 | 1.00 | 1.00 | +1.01% | 0.00 | 0.18% |
| 2026-03-24 | 0.98 | 0.99 | 0.97 | 0.99 | +1.96% | 0.02 | 1.22% |