富国中证A100ETF sh.561180
1.40
+0.79%
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 | 1.30 | 1.30 | 1.26 | 1.26 | -3.07% | 0.01 | 0.96% |
| 2026-03-20 | 1.32 | 1.32 | 1.30 | 1.30 | -0.31% | 0.03 | 5.00% |
| 2026-03-19 | 1.32 | 1.32 | 1.30 | 1.31 | -1.88% | 0.04 | 5.51% |
| 2026-03-18 | 1.32 | 1.33 | 1.32 | 1.33 | +0.23% | 0.01 | 1.86% |
| 2026-03-17 | 1.33 | 1.35 | 1.33 | 1.33 | -0.30% | 0.03 | 4.82% |
| 2026-03-16 | 1.32 | 1.33 | 1.32 | 1.33 | -0.15% | 0.02 | 2.58% |
| 2026-03-13 | 1.34 | 1.34 | 1.33 | 1.33 | -0.15% | 0.01 | 2.06% |
| 2026-03-12 | 1.34 | 1.34 | 1.33 | 1.34 | -0.60% | 0.02 | 2.91% |
| 2026-03-11 | 1.34 | 1.35 | 1.34 | 1.34 | +0.83% | 0.01 | 1.41% |
| 2026-03-10 | 1.33 | 1.33 | 1.33 | 1.33 | +0.98% | 0.02 | 2.85% |
| 2026-03-09 | 1.32 | 1.32 | 1.30 | 1.32 | -0.90% | 0.07 | 9.34% |
| 2026-03-06 | 1.32 | 1.33 | 1.32 | 1.33 | +0.68% | 0.02 | 2.70% |
| 2026-03-05 | 1.32 | 1.33 | 1.32 | 1.32 | +0.84% | 0.02 | 2.68% |
| 2026-03-04 | 1.32 | 1.32 | 1.30 | 1.31 | -1.20% | 0.02 | 2.81% |
| 2026-03-03 | 1.35 | 1.35 | 1.33 | 1.33 | -1.85% | 0.05 | 6.47% |
| 2026-03-02 | 1.34 | 1.35 | 1.33 | 1.35 | +0.52% | 0.02 | 2.47% |
| 2026-02-27 | 1.34 | 1.35 | 1.34 | 1.35 | -0.15% | 0.02 | 3.13% |
| 2026-02-26 | 1.36 | 1.36 | 1.34 | 1.35 | -0.74% | 0.02 | 3.27% |
| 2026-02-25 | 1.35 | 1.37 | 1.35 | 1.36 | +0.82% | 0.02 | 2.68% |
| 2026-02-24 | 1.34 | 1.35 | 1.34 | 1.35 | +1.13% | 0.02 | 2.22% |