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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.35 | 1.35 | 1.33 | 1.33 | -1.48% | 0.03 | 4.54% |
| 2026-02-12 | 1.35 | 1.35 | 1.35 | 1.35 | +0.30% | 0.01 | 0.96% |
| 2026-02-11 | 1.35 | 1.35 | 1.34 | 1.35 | 0.00% | 0.01 | 1.64% |
| 2026-02-10 | 1.35 | 1.35 | 1.35 | 1.35 | +0.07% | 0.01 | 0.75% |
| 2026-02-09 | 1.33 | 1.35 | 1.33 | 1.35 | +1.58% | 0.03 | 3.74% |
| 2026-02-06 | 1.32 | 1.33 | 1.32 | 1.33 | -0.60% | 0.04 | 5.00% |
| 2026-02-05 | 1.34 | 1.34 | 1.32 | 1.33 | -0.74% | 0.03 | 3.71% |
| 2026-02-04 | 1.33 | 1.34 | 1.32 | 1.34 | +0.98% | 0.02 | 3.19% |
| 2026-02-03 | 1.32 | 1.33 | 1.31 | 1.33 | +1.60% | 0.05 | 6.81% |
| 2026-02-02 | 1.33 | 1.35 | 1.31 | 1.31 | -2.82% | 0.07 | 8.95% |
| 2026-01-30 | 1.36 | 1.36 | 1.33 | 1.35 | -0.74% | 0.03 | 4.44% |
| 2026-01-29 | 1.35 | 1.36 | 1.35 | 1.36 | -0.07% | 0.01 | 1.67% |
| 2026-01-28 | 1.35 | 1.36 | 1.31 | 1.36 | +0.37% | 0.04 | 5.27% |
| 2026-01-27 | 1.35 | 1.44 | 1.34 | 1.35 | +0.52% | 0.02 | 3.11% |
| 2026-01-26 | 1.36 | 1.36 | 1.35 | 1.35 | +0.22% | 0.00 | 0.16% |
| 2026-01-23 | 1.35 | 1.35 | 1.34 | 1.34 | -0.44% | 0.06 | 7.39% |
| 2026-01-22 | 1.36 | 1.36 | 1.34 | 1.35 | -0.30% | 0.06 | 7.78% |
| 2026-01-21 | 1.35 | 1.36 | 1.35 | 1.35 | +0.52% | 0.04 | 4.79% |
| 2026-01-20 | 1.36 | 1.36 | 1.34 | 1.35 | -0.66% | 0.03 | 3.35% |
| 2026-01-19 | 1.36 | 1.37 | 1.35 | 1.36 | +0.59% | 0.03 | 4.08% |