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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.07 | 2.10 | 2.07 | 2.09 | +0.24% | 0.03 | 6.90% |
| 2026-01-15 | 2.06 | 2.08 | 2.06 | 2.08 | -0.19% | 0.03 | 8.11% |
| 2026-01-14 | 2.06 | 2.15 | 2.06 | 2.08 | +1.21% | 0.04 | 8.84% |
| 2026-01-13 | 2.08 | 2.10 | 2.05 | 2.06 | -1.58% | 0.02 | 4.99% |
| 2026-01-12 | 2.05 | 2.11 | 2.04 | 2.09 | +2.40% | 0.02 | 5.54% |
| 2026-01-09 | 2.00 | 2.12 | 2.00 | 2.04 | +2.20% | 0.03 | 7.94% |
| 2026-01-08 | 1.98 | 2.01 | 1.98 | 2.00 | +0.81% | 0.02 | 4.01% |
| 2026-01-07 | 1.98 | 2.00 | 1.98 | 1.98 | +0.66% | 0.02 | 5.30% |
| 2026-01-06 | 1.93 | 1.98 | 1.93 | 1.97 | +1.81% | 0.02 | 4.69% |
| 2026-01-05 | 1.88 | 1.94 | 1.88 | 1.94 | +2.27% | 0.01 | 2.58% |