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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.05 | 11.10 | 10.98 | 11.06 | -1.35% | 6.47 | 7.78% |
| 2026-02-12 | 11.21 | 11.24 | 11.20 | 11.21 | -0.30% | 3.87 | 4.58% |
| 2026-02-11 | 11.20 | 11.24 | 11.19 | 11.24 | +0.73% | 3.75 | 4.49% |
| 2026-02-10 | 11.19 | 11.22 | 11.14 | 11.16 | -0.40% | 4.19 | 5.09% |
| 2026-02-09 | 11.20 | 11.24 | 11.10 | 11.20 | +3.46% | 7.48 | 9.10% |
| 2026-02-06 | 10.52 | 11.00 | 10.52 | 10.83 | -1.52% | 12.68 | 16.16% |
| 2026-02-05 | 11.10 | 11.18 | 10.77 | 11.00 | -3.20% | 14.81 | 18.62% |
| 2026-02-04 | 11.36 | 11.39 | 11.21 | 11.36 | +4.31% | 11.99 | 14.98% |
| 2026-02-03 | 10.89 | 10.93 | 10.57 | 10.89 | +4.99% | 11.43 | 14.87% |
| 2026-02-02 | 10.37 | 10.73 | 10.37 | 10.37 | -10.00% | 8.38 | 11.14% |
| 2026-01-30 | 11.97 | 12.10 | 11.45 | 11.53 | -7.43% | 14.29 | 17.23% |
| 2026-01-29 | 12.36 | 12.54 | 12.35 | 12.45 | +5.54% | 12.32 | 14.37% |
| 2026-01-28 | 11.60 | 11.80 | 11.60 | 11.80 | +3.27% | 6.49 | 8.08% |
| 2026-01-27 | 11.36 | 11.44 | 11.33 | 11.42 | +0.38% | 3.88 | 5.07% |
| 2026-01-26 | 11.40 | 11.45 | 11.32 | 11.38 | +2.52% | 5.28 | 6.98% |
| 2026-01-23 | 11.06 | 11.12 | 11.06 | 11.10 | +2.72% | 2.75 | 3.73% |
| 2026-01-22 | 10.76 | 10.81 | 10.68 | 10.80 | -0.39% | 4.38 | 6.15% |
| 2026-01-21 | 10.89 | 10.94 | 10.79 | 10.85 | +2.94% | 5.77 | 8.11% |
| 2026-01-20 | 10.46 | 10.54 | 10.43 | 10.54 | +0.79% | 2.15 | 3.14% |
| 2026-01-19 | 10.42 | 10.46 | 10.40 | 10.45 | +1.51% | 2.10 | 3.10% |