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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.11 | 2.11 | 2.08 | 2.10 | -0.57% | 0.01 | 1.51% |
| 2026-04-20 | 2.10 | 2.11 | 2.07 | 2.11 | +1.10% | 0.01 | 1.96% |
| 2026-04-17 | 2.08 | 2.08 | 2.06 | 2.08 | +0.34% | 0.01 | 1.81% |
| 2026-04-16 | 2.04 | 2.08 | 2.03 | 2.08 | +1.96% | 0.01 | 2.08% |
| 2026-04-15 | 2.04 | 2.08 | 2.03 | 2.04 | -0.83% | 0.01 | 2.47% |
| 2026-04-14 | 2.04 | 2.06 | 2.03 | 2.06 | +1.58% | 0.01 | 1.29% |
| 2026-04-13 | 2.01 | 2.03 | 2.00 | 2.02 | +0.15% | 0.01 | 1.41% |
| 2026-04-10 | 2.00 | 2.05 | 2.00 | 2.02 | +0.85% | 0.01 | 2.41% |
| 2026-04-09 | 2.00 | 2.02 | 1.98 | 2.00 | -0.69% | 0.02 | 4.35% |
| 2026-04-08 | 1.93 | 2.02 | 1.93 | 2.02 | +5.33% | 0.03 | 6.72% |
| 2026-04-07 | 1.92 | 1.94 | 1.91 | 1.92 | +0.10% | 0.01 | 1.25% |
| 2026-04-03 | 1.91 | 1.95 | 1.91 | 1.91 | -0.88% | 0.01 | 1.74% |
| 2026-04-02 | 1.97 | 1.97 | 1.92 | 1.93 | -2.03% | 0.01 | 1.80% |
| 2026-04-01 | 1.96 | 2.00 | 1.95 | 1.97 | +1.97% | 0.01 | 1.57% |
| 2026-03-31 | 1.95 | 1.98 | 1.93 | 1.93 | -1.88% | 0.01 | 1.52% |
| 2026-03-30 | 1.95 | 1.98 | 1.93 | 1.97 | +0.31% | 0.01 | 2.35% |
| 2026-03-27 | 1.92 | 1.98 | 1.90 | 1.96 | +1.13% | 0.02 | 3.52% |
| 2026-03-26 | 1.97 | 1.98 | 1.93 | 1.94 | -1.42% | 0.02 | 4.28% |
| 2026-03-25 | 1.94 | 1.98 | 1.94 | 1.97 | +2.02% | 0.03 | 6.12% |
| 2026-03-24 | 1.90 | 1.94 | 1.88 | 1.93 | +1.90% | 0.02 | 5.05% |