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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.52 | 10.53 | 10.46 | 10.47 | -0.25% | 1.95 | 2.30% |
| 2026-04-20 | 10.50 | 10.54 | 10.47 | 10.50 | +0.03% | 1.64 | 1.93% |
| 2026-04-17 | 10.46 | 10.53 | 10.45 | 10.49 | -0.62% | 1.60 | 1.89% |
| 2026-04-16 | 10.56 | 10.58 | 10.53 | 10.56 | +0.28% | 2.05 | 2.40% |
| 2026-04-15 | 10.59 | 10.62 | 10.52 | 10.53 | +0.54% | 1.99 | 2.32% |
| 2026-04-14 | 10.46 | 10.47 | 10.43 | 10.47 | +0.89% | 1.62 | 1.92% |
| 2026-04-13 | 10.36 | 10.39 | 10.35 | 10.38 | -0.48% | 1.46 | 1.75% |
| 2026-04-10 | 10.45 | 10.49 | 10.41 | 10.43 | +0.63% | 2.40 | 2.85% |
| 2026-04-09 | 10.36 | 10.41 | 10.35 | 10.36 | -2.02% | 2.63 | 3.14% |
| 2026-04-08 | 10.59 | 10.62 | 10.50 | 10.58 | +2.83% | 4.72 | 5.55% |
| 2026-04-07 | 10.28 | 10.32 | 10.23 | 10.29 | +0.09% | 3.20 | 3.87% |
| 2026-04-03 | 10.36 | 10.38 | 10.24 | 10.28 | +0.94% | 2.20 | 2.66% |
| 2026-04-02 | 10.45 | 10.45 | 10.08 | 10.18 | -2.83% | 7.10 | 8.61% |
| 2026-04-01 | 10.40 | 10.48 | 10.37 | 10.48 | +3.26% | 4.38 | 5.26% |
| 2026-03-31 | 10.20 | 10.28 | 10.14 | 10.15 | +0.52% | 6.53 | 8.08% |
| 2026-03-30 | 9.92 | 10.13 | 9.90 | 10.10 | +1.75% | 4.52 | 5.65% |
| 2026-03-27 | 9.78 | 9.96 | 9.78 | 9.92 | +0.33% | 4.30 | 5.47% |
| 2026-03-26 | 10.07 | 10.08 | 9.79 | 9.89 | -1.88% | 4.62 | 5.71% |
| 2026-03-25 | 10.18 | 10.21 | 10.05 | 10.08 | +3.75% | 7.59 | 9.15% |
| 2026-03-24 | 9.64 | 9.72 | 9.52 | 9.71 | +3.87% | 9.47 | 11.94% |