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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.06 | 1.06 | 1.05 | 1.05 | -1.13% | 0.01 | 0.57% |
| 2026-02-12 | 1.06 | 1.06 | 1.06 | 1.06 | -0.38% | 0.01 | 0.42% |
| 2026-02-11 | 1.07 | 1.07 | 1.06 | 1.06 | +0.19% | 0.01 | 0.46% |
| 2026-02-10 | 1.06 | 1.07 | 1.06 | 1.06 | +0.47% | 0.01 | 0.44% |
| 2026-02-09 | 1.05 | 1.06 | 1.05 | 1.06 | +1.05% | 0.10 | 5.49% |
| 2026-02-06 | 1.04 | 1.05 | 1.04 | 1.05 | -0.66% | 0.00 | 0.20% |
| 2026-02-05 | 1.05 | 1.05 | 1.04 | 1.05 | -0.38% | 0.01 | 0.74% |
| 2026-02-04 | 1.05 | 1.06 | 1.05 | 1.06 | +0.47% | 0.03 | 1.83% |
| 2026-02-03 | 1.05 | 1.06 | 1.04 | 1.05 | +1.06% | 0.05 | 2.79% |
| 2026-02-02 | 1.08 | 1.08 | 1.04 | 1.04 | -2.89% | 0.03 | 1.82% |
| 2026-01-30 | 1.09 | 1.09 | 1.07 | 1.07 | -1.56% | 0.00 | 0.23% |
| 2026-01-29 | 1.08 | 1.09 | 1.08 | 1.09 | +0.74% | 0.01 | 0.70% |
| 2026-01-28 | 1.07 | 1.08 | 1.07 | 1.08 | +1.50% | 0.07 | 3.44% |
| 2026-01-27 | 1.06 | 1.07 | 1.06 | 1.07 | +0.66% | 0.01 | 0.26% |
| 2026-01-26 | 1.06 | 1.07 | 1.05 | 1.06 | +0.09% | 0.01 | 0.45% |
| 2026-01-23 | 1.06 | 1.07 | 1.06 | 1.06 | -0.09% | 0.01 | 0.57% |
| 2026-01-22 | 1.06 | 1.07 | 1.05 | 1.06 | 0.00% | 0.02 | 0.85% |
| 2026-01-21 | 1.05 | 1.06 | 1.05 | 1.06 | +0.09% | 0.01 | 0.61% |
| 2026-01-20 | 1.06 | 1.06 | 1.05 | 1.06 | -0.19% | 0.01 | 0.29% |
| 2026-01-19 | 1.07 | 1.07 | 1.06 | 1.06 | -0.66% | 0.03 | 1.67% |