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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.93 | 1.98 | 1.89 | 1.89 | -3.86% | 0.02 | 4.82% |
| 2026-03-20 | 2.00 | 2.02 | 1.97 | 1.97 | -1.45% | 0.02 | 4.71% |
| 2026-03-19 | 2.02 | 2.04 | 1.99 | 2.00 | -2.63% | 0.02 | 4.99% |
| 2026-03-18 | 2.05 | 2.05 | 2.02 | 2.05 | +1.13% | 0.01 | 1.33% |
| 2026-03-17 | 2.08 | 2.09 | 2.03 | 2.03 | -2.40% | 0.01 | 2.03% |
| 2026-03-16 | 2.09 | 2.09 | 2.04 | 2.08 | -0.48% | 0.02 | 4.74% |
| 2026-03-13 | 2.11 | 2.12 | 2.09 | 2.09 | -1.32% | 0.02 | 3.91% |
| 2026-03-12 | 2.12 | 2.14 | 2.10 | 2.12 | -0.56% | 0.01 | 1.61% |
| 2026-03-11 | 2.13 | 2.15 | 2.12 | 2.13 | +0.05% | 0.03 | 7.15% |
| 2026-03-10 | 2.10 | 2.13 | 2.10 | 2.13 | +1.33% | 0.02 | 4.12% |
| 2026-03-09 | 2.09 | 2.10 | 2.04 | 2.10 | -0.71% | 0.03 | 5.61% |
| 2026-03-06 | 2.08 | 2.13 | 2.08 | 2.12 | +0.52% | 0.01 | 2.18% |
| 2026-03-05 | 2.11 | 2.13 | 2.10 | 2.10 | +0.29% | 0.10 | 22.65% |
| 2026-03-04 | 2.10 | 2.15 | 2.08 | 2.10 | 0.00% | 0.05 | 11.30% |
| 2026-03-03 | 2.20 | 2.21 | 2.10 | 2.10 | -3.94% | 0.03 | 6.01% |
| 2026-03-02 | 2.19 | 2.20 | 2.17 | 2.19 | -0.36% | 0.01 | 1.70% |
| 2026-02-27 | 2.16 | 2.19 | 2.16 | 2.19 | +1.01% | 0.01 | 2.08% |
| 2026-02-26 | 2.16 | 2.17 | 2.15 | 2.17 | +0.46% | 0.01 | 2.15% |
| 2026-02-25 | 2.13 | 2.17 | 2.13 | 2.16 | +1.55% | 0.01 | 1.96% |
| 2026-02-24 | 2.12 | 2.14 | 2.11 | 2.13 | +0.90% | 0.01 | 2.61% |