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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.01 | 1.01 | 0.97 | 0.97 | -3.67% | 0.02 | 1.17% |
| 2026-03-20 | 1.01 | 1.02 | 1.00 | 1.01 | -0.40% | 0.00 | 0.26% |
| 2026-03-19 | 1.02 | 1.02 | 1.01 | 1.01 | -1.84% | 0.01 | 0.29% |
| 2026-03-18 | 1.03 | 1.03 | 1.02 | 1.03 | +0.39% | 0.00 | 0.23% |
| 2026-03-17 | 1.03 | 1.04 | 1.03 | 1.03 | -0.48% | 0.01 | 0.77% |
| 2026-03-16 | 1.02 | 1.03 | 1.02 | 1.03 | +0.39% | 0.01 | 0.42% |
| 2026-03-13 | 1.03 | 1.03 | 1.03 | 1.03 | -0.58% | 0.00 | 0.05% |
| 2026-03-12 | 1.04 | 1.04 | 1.03 | 1.03 | -0.29% | 0.01 | 0.46% |
| 2026-03-11 | 1.04 | 1.04 | 1.04 | 1.04 | +0.29% | 0.01 | 0.80% |
| 2026-03-10 | 1.02 | 1.03 | 1.02 | 1.03 | +1.97% | 0.01 | 0.60% |
| 2026-03-09 | 1.03 | 1.03 | 1.00 | 1.01 | -1.36% | 0.01 | 0.77% |
| 2026-03-06 | 1.02 | 1.03 | 1.02 | 1.03 | +1.28% | 0.01 | 0.38% |
| 2026-03-05 | 1.02 | 1.03 | 1.01 | 1.01 | +0.59% | 0.01 | 0.29% |
| 2026-03-04 | 1.02 | 1.02 | 1.00 | 1.01 | -2.04% | 0.01 | 0.74% |
| 2026-03-03 | 1.03 | 1.05 | 1.03 | 1.03 | -1.15% | 0.01 | 0.79% |
| 2026-03-02 | 1.04 | 1.05 | 1.03 | 1.04 | -0.76% | 0.01 | 0.38% |
| 2026-02-27 | 1.05 | 1.05 | 1.05 | 1.05 | -0.19% | 0.01 | 0.58% |
| 2026-02-26 | 1.06 | 1.06 | 1.05 | 1.05 | -0.47% | 0.05 | 2.66% |
| 2026-02-25 | 1.05 | 1.06 | 1.05 | 1.06 | +0.67% | 0.02 | 0.96% |
| 2026-02-24 | 1.05 | 1.05 | 1.05 | 1.05 | +0.10% | 0.01 | 0.64% |