方正富邦中证500ETF sh.510550
2.19
+1.96%
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 | 2.13 | 2.19 | 2.13 | 2.19 | +1.96% | 0.02 | 3.15% |
| 2026-05-21 | 2.20 | 2.23 | 2.14 | 2.14 | -2.55% | 0.03 | 5.01% |
| 2026-05-20 | 2.17 | 2.21 | 2.17 | 2.20 | +0.46% | 0.04 | 7.53% |
| 2026-05-19 | 2.18 | 2.20 | 2.13 | 2.19 | +0.55% | 0.02 | 3.71% |
| 2026-05-18 | 2.18 | 2.19 | 2.15 | 2.18 | +0.05% | 0.03 | 5.69% |
| 2026-05-15 | 2.21 | 2.23 | 2.15 | 2.18 | -1.45% | 0.02 | 3.45% |
| 2026-05-14 | 2.25 | 2.29 | 2.20 | 2.21 | -2.52% | 0.02 | 4.89% |
| 2026-05-13 | 2.23 | 2.27 | 2.21 | 2.27 | +1.30% | 0.01 | 3.05% |
| 2026-05-12 | 2.25 | 2.25 | 2.22 | 2.24 | -0.62% | 0.01 | 2.95% |
| 2026-05-11 | 2.22 | 2.26 | 2.22 | 2.25 | +1.99% | 0.03 | 6.62% |
| 2026-05-08 | 2.20 | 2.21 | 2.19 | 2.21 | +0.14% | 0.01 | 2.00% |
| 2026-05-07 | 2.19 | 2.21 | 2.16 | 2.20 | +0.82% | 0.01 | 1.88% |
| 2026-05-06 | 2.12 | 2.19 | 2.12 | 2.19 | +2.87% | 0.03 | 5.96% |
| 2026-04-30 | 2.10 | 2.12 | 2.10 | 2.12 | +0.33% | 0.02 | 3.23% |
| 2026-04-29 | 2.10 | 2.12 | 2.07 | 2.12 | +1.53% | 0.01 | 2.47% |
| 2026-04-28 | 2.10 | 2.10 | 2.07 | 2.08 | -0.76% | 0.01 | 1.14% |
| 2026-04-27 | 2.10 | 2.11 | 2.10 | 2.10 | +0.10% | 0.01 | 1.08% |
| 2026-04-24 | 2.09 | 2.11 | 2.07 | 2.10 | -0.43% | 0.02 | 3.24% |
| 2026-04-23 | 2.12 | 2.14 | 2.08 | 2.11 | -0.33% | 0.01 | 2.42% |
| 2026-04-22 | 2.08 | 2.12 | 2.08 | 2.12 | +0.91% | 0.01 | 1.65% |