富国上海金ETF sh.518680
9.90
+0.05%
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 | 9.89 | 9.91 | 9.86 | 9.90 | +0.05% | 1.02 | 1.25% |
| 2026-05-21 | 9.97 | 9.98 | 9.89 | 9.89 | +0.93% | 1.35 | 1.65% |
| 2026-05-20 | 9.85 | 9.85 | 9.77 | 9.80 | -1.57% | 2.33 | 2.88% |
| 2026-05-19 | 9.96 | 9.99 | 9.92 | 9.96 | +0.03% | 1.21 | 1.47% |
| 2026-05-18 | 9.88 | 9.97 | 9.86 | 9.95 | -0.49% | 2.77 | 3.39% |
| 2026-05-15 | 10.10 | 10.10 | 9.98 | 10.00 | -2.38% | 3.11 | 3.77% |
| 2026-05-14 | 10.23 | 10.26 | 10.21 | 10.25 | -0.12% | 1.36 | 1.60% |
| 2026-05-13 | 10.26 | 10.29 | 10.23 | 10.26 | -0.02% | 1.31 | 1.54% |
| 2026-05-12 | 10.35 | 10.35 | 10.25 | 10.26 | +0.40% | 2.05 | 2.41% |
| 2026-05-11 | 10.29 | 10.29 | 10.16 | 10.22 | -1.14% | 2.72 | 3.23% |
| 2026-05-08 | 10.32 | 10.35 | 10.31 | 10.34 | -0.28% | 1.72 | 2.03% |
| 2026-05-07 | 10.31 | 10.39 | 10.29 | 10.37 | +1.22% | 2.14 | 2.52% |
| 2026-05-06 | 10.14 | 10.24 | 10.14 | 10.24 | +1.23% | 2.21 | 2.65% |
| 2026-04-30 | 10.08 | 10.14 | 10.02 | 10.12 | +0.34% | 1.49 | 1.83% |
| 2026-04-29 | 10.09 | 10.13 | 10.08 | 10.08 | -0.95% | 1.74 | 2.14% |
| 2026-04-28 | 10.30 | 10.30 | 10.16 | 10.18 | -1.64% | 1.58 | 1.92% |
| 2026-04-27 | 10.30 | 10.37 | 10.30 | 10.35 | +0.73% | 1.20 | 1.44% |
| 2026-04-24 | 10.35 | 10.35 | 10.27 | 10.28 | -0.77% | 1.07 | 1.29% |
| 2026-04-23 | 10.41 | 10.41 | 10.32 | 10.36 | -1.02% | 1.56 | 1.86% |
| 2026-04-22 | 10.43 | 10.47 | 10.42 | 10.46 | -0.07% | 1.26 | 1.49% |