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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.67 | 1.67 | 1.66 | 1.67 | +0.06% | 0.04 | 10.21% |
| 2026-04-20 | 1.66 | 1.67 | 1.66 | 1.67 | +0.91% | 0.04 | 12.21% |
| 2026-04-17 | 1.65 | 1.66 | 1.64 | 1.66 | +0.42% | 0.05 | 14.91% |
| 2026-04-16 | 1.63 | 1.65 | 1.62 | 1.65 | +1.92% | 0.06 | 17.22% |
| 2026-04-15 | 1.64 | 1.64 | 1.61 | 1.62 | -0.68% | 0.03 | 8.61% |
| 2026-04-14 | 1.61 | 1.63 | 1.61 | 1.63 | +1.24% | 0.04 | 11.20% |
| 2026-04-13 | 1.59 | 1.63 | 1.59 | 1.61 | +0.25% | 0.03 | 9.41% |
| 2026-04-10 | 1.60 | 1.62 | 1.60 | 1.60 | +0.82% | 0.09 | 23.76% |
| 2026-04-09 | 1.58 | 1.60 | 1.58 | 1.59 | -0.75% | 0.03 | 7.28% |
| 2026-04-08 | 1.57 | 1.60 | 1.56 | 1.60 | +4.50% | 0.04 | 10.97% |
| 2026-04-07 | 1.51 | 1.54 | 1.51 | 1.53 | +1.39% | 0.03 | 9.06% |
| 2026-04-03 | 1.54 | 1.54 | 1.51 | 1.51 | -1.82% | 0.06 | 16.08% |
| 2026-04-02 | 1.57 | 1.57 | 1.53 | 1.54 | -2.03% | 0.03 | 9.49% |
| 2026-04-01 | 1.57 | 1.57 | 1.55 | 1.57 | +2.14% | 0.06 | 16.60% |
| 2026-03-31 | 1.56 | 1.57 | 1.54 | 1.54 | -1.22% | 0.04 | 10.66% |
| 2026-03-30 | 1.54 | 1.56 | 1.52 | 1.56 | +0.39% | 0.03 | 8.34% |
| 2026-03-27 | 1.52 | 1.56 | 1.50 | 1.55 | +1.04% | 0.04 | 10.14% |
| 2026-03-26 | 1.56 | 1.56 | 1.52 | 1.54 | -1.09% | 0.04 | 10.91% |
| 2026-03-25 | 1.52 | 1.56 | 1.52 | 1.55 | +2.37% | 0.04 | 10.44% |
| 2026-03-24 | 1.52 | 1.53 | 1.47 | 1.52 | +1.33% | 0.04 | 10.46% |