富国中证2000ETF sh.563200
1.75
+1.04%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.72 | 1.75 | 1.70 | 1.75 | +1.04% | 0.06 | 14.56% |
| 2026-05-21 | 1.77 | 1.78 | 1.72 | 1.73 | -1.98% | 0.11 | 25.73% |
| 2026-05-20 | 1.78 | 1.78 | 1.74 | 1.76 | -1.07% | 0.09 | 22.93% |
| 2026-05-19 | 1.75 | 1.79 | 1.74 | 1.78 | +1.71% | 0.06 | 16.72% |
| 2026-05-18 | 1.75 | 1.76 | 1.73 | 1.75 | +0.40% | 0.06 | 15.00% |
| 2026-05-15 | 1.75 | 1.77 | 1.73 | 1.75 | -0.29% | 0.06 | 16.85% |
| 2026-05-14 | 1.80 | 1.81 | 1.75 | 1.75 | -2.40% | 0.08 | 22.81% |
| 2026-05-13 | 1.75 | 1.80 | 1.75 | 1.79 | +1.82% | 0.05 | 15.39% |
| 2026-05-12 | 1.78 | 1.80 | 1.75 | 1.76 | -1.07% | 0.03 | 9.80% |
| 2026-05-11 | 1.77 | 1.78 | 1.76 | 1.78 | +0.91% | 0.04 | 12.77% |
| 2026-05-08 | 1.73 | 1.77 | 1.71 | 1.76 | +1.03% | 0.05 | 13.31% |
| 2026-05-07 | 1.72 | 1.75 | 1.71 | 1.75 | +2.28% | 0.03 | 9.51% |
| 2026-05-06 | 1.69 | 1.72 | 1.69 | 1.71 | +1.36% | 0.06 | 16.64% |
| 2026-04-30 | 1.67 | 1.69 | 1.65 | 1.69 | +0.84% | 0.06 | 18.49% |
| 2026-04-29 | 1.64 | 1.68 | 1.64 | 1.67 | +1.64% | 0.10 | 28.25% |
| 2026-04-28 | 1.67 | 1.67 | 1.64 | 1.64 | -1.50% | 0.04 | 12.09% |
| 2026-04-27 | 1.65 | 1.67 | 1.64 | 1.67 | +1.03% | 0.03 | 9.26% |
| 2026-04-24 | 1.66 | 1.66 | 1.64 | 1.65 | -0.66% | 0.06 | 15.69% |
| 2026-04-23 | 1.69 | 1.69 | 1.65 | 1.66 | -1.31% | 0.06 | 15.47% |
| 2026-04-22 | 1.66 | 1.69 | 1.66 | 1.69 | +0.78% | 0.05 | 13.80% |