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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.53 | 1.55 | 1.48 | 1.50 | -3.54% | 0.09 | 27.37% |
| 2026-03-20 | 1.61 | 1.61 | 1.55 | 1.55 | -2.51% | 0.08 | 22.77% |
| 2026-03-19 | 1.60 | 1.62 | 1.58 | 1.59 | -2.15% | 0.07 | 19.58% |
| 2026-03-18 | 1.61 | 1.63 | 1.60 | 1.63 | +1.24% | 0.08 | 22.25% |
| 2026-03-17 | 1.64 | 1.65 | 1.61 | 1.61 | -2.07% | 0.08 | 23.43% |
| 2026-03-16 | 1.63 | 1.64 | 1.62 | 1.64 | +0.06% | 0.05 | 13.18% |
| 2026-03-13 | 1.66 | 1.67 | 1.64 | 1.64 | -1.38% | 0.02 | 6.43% |
| 2026-03-12 | 1.68 | 1.68 | 1.65 | 1.67 | -1.07% | 0.07 | 18.66% |
| 2026-03-11 | 1.69 | 1.70 | 1.67 | 1.68 | +0.12% | 0.06 | 15.75% |
| 2026-03-10 | 1.65 | 1.68 | 1.65 | 1.68 | +2.25% | 0.05 | 14.89% |
| 2026-03-09 | 1.64 | 1.65 | 1.61 | 1.64 | -0.90% | 0.06 | 16.31% |
| 2026-03-06 | 1.64 | 1.66 | 1.62 | 1.66 | +1.59% | 0.07 | 17.27% |
| 2026-03-05 | 1.63 | 1.67 | 1.63 | 1.63 | +1.30% | 0.05 | 12.27% |
| 2026-03-04 | 1.62 | 1.64 | 1.60 | 1.61 | -1.16% | 0.09 | 25.58% |
| 2026-03-03 | 1.68 | 1.70 | 1.62 | 1.63 | -3.43% | 0.06 | 18.19% |
| 2026-03-02 | 1.71 | 1.71 | 1.67 | 1.69 | -1.75% | 0.04 | 11.96% |
| 2026-02-27 | 1.70 | 1.72 | 1.69 | 1.72 | +0.88% | 0.03 | 7.34% |
| 2026-02-26 | 1.69 | 1.70 | 1.68 | 1.70 | +1.13% | 0.01 | 3.61% |
| 2026-02-25 | 1.67 | 1.69 | 1.66 | 1.69 | +0.90% | 0.03 | 9.33% |
| 2026-02-24 | 1.66 | 1.68 | 1.66 | 1.67 | +1.27% | 0.03 | 8.31% |