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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.14 | 2.14 | 2.10 | 2.11 | -1.26% | 0.02 | 4.47% |
| 2026-02-12 | 2.09 | 2.14 | 2.09 | 2.14 | +1.28% | 0.01 | 1.48% |
| 2026-02-11 | 2.11 | 2.12 | 2.08 | 2.11 | 0.00% | 0.01 | 1.55% |
| 2026-02-10 | 2.09 | 2.12 | 2.09 | 2.11 | 0.00% | 0.01 | 2.25% |
| 2026-02-09 | 2.10 | 2.11 | 2.08 | 2.11 | +2.28% | 0.02 | 4.74% |
| 2026-02-06 | 2.06 | 2.09 | 2.04 | 2.06 | +0.05% | 0.01 | 1.74% |
| 2026-02-05 | 2.08 | 2.08 | 2.05 | 2.06 | -1.43% | 0.01 | 2.63% |
| 2026-02-04 | 2.08 | 2.10 | 2.07 | 2.09 | 0.00% | 0.01 | 2.78% |
| 2026-02-03 | 2.03 | 2.10 | 2.03 | 2.09 | +2.65% | 0.02 | 3.81% |
| 2026-02-02 | 2.10 | 2.11 | 2.03 | 2.04 | -3.92% | 0.02 | 5.52% |
| 2026-01-30 | 2.14 | 2.15 | 2.07 | 2.12 | -2.08% | 0.03 | 7.55% |
| 2026-01-29 | 2.19 | 2.19 | 2.15 | 2.17 | -0.78% | 0.02 | 5.44% |
| 2026-01-28 | 2.19 | 2.19 | 2.16 | 2.18 | +0.37% | 0.03 | 6.43% |
| 2026-01-27 | 2.15 | 2.19 | 2.13 | 2.17 | +0.32% | 0.02 | 5.01% |
| 2026-01-26 | 2.19 | 2.26 | 2.16 | 2.17 | -0.60% | 0.02 | 5.62% |
| 2026-01-23 | 2.13 | 2.18 | 2.13 | 2.18 | +3.17% | 0.02 | 3.82% |
| 2026-01-22 | 2.12 | 2.14 | 2.11 | 2.11 | +0.48% | 0.01 | 1.67% |
| 2026-01-21 | 2.09 | 2.12 | 2.09 | 2.10 | +0.77% | 0.01 | 3.19% |
| 2026-01-20 | 2.12 | 2.12 | 2.06 | 2.09 | -0.57% | 0.01 | 2.36% |
| 2026-01-19 | 2.10 | 2.11 | 2.07 | 2.10 | +0.62% | 0.01 | 2.44% |