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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.67 | 1.78 | 1.65 | 1.65 | -0.48% | 0.03 | 8.81% |
| 2026-02-12 | 1.66 | 1.67 | 1.65 | 1.66 | 0.00% | 0.03 | 9.66% |
| 2026-02-11 | 1.65 | 1.67 | 1.65 | 1.66 | -0.54% | 0.04 | 10.20% |
| 2026-02-10 | 1.67 | 1.67 | 1.66 | 1.67 | +0.48% | 0.03 | 9.51% |
| 2026-02-09 | 1.65 | 1.66 | 1.64 | 1.66 | +1.59% | 0.02 | 5.24% |
| 2026-02-06 | 1.60 | 1.65 | 1.60 | 1.63 | +0.12% | 0.03 | 8.80% |
| 2026-02-05 | 1.65 | 1.65 | 1.62 | 1.63 | -1.21% | 0.03 | 9.53% |
| 2026-02-04 | 1.64 | 1.65 | 1.63 | 1.65 | +0.43% | 0.04 | 11.99% |
| 2026-02-03 | 1.60 | 1.64 | 1.60 | 1.64 | +2.62% | 0.03 | 8.46% |
| 2026-02-02 | 1.64 | 1.65 | 1.60 | 1.60 | -2.62% | 0.04 | 10.30% |
| 2026-01-30 | 1.63 | 1.66 | 1.61 | 1.64 | -0.06% | 0.04 | 11.51% |
| 2026-01-29 | 1.67 | 1.67 | 1.64 | 1.65 | -1.73% | 0.03 | 7.48% |
| 2026-01-28 | 1.66 | 1.68 | 1.65 | 1.67 | +0.66% | 0.07 | 19.68% |
| 2026-01-27 | 1.68 | 1.68 | 1.62 | 1.66 | -0.89% | 0.04 | 11.75% |
| 2026-01-26 | 1.70 | 1.72 | 1.64 | 1.68 | -1.35% | 0.09 | 29.26% |
| 2026-01-23 | 1.67 | 1.74 | 1.67 | 1.70 | +1.92% | 0.04 | 13.50% |
| 2026-01-22 | 1.65 | 1.67 | 1.65 | 1.67 | +1.15% | 0.02 | 7.80% |
| 2026-01-21 | 1.61 | 1.65 | 1.61 | 1.65 | +0.86% | 0.02 | 6.27% |
| 2026-01-20 | 1.64 | 1.65 | 1.62 | 1.64 | -0.12% | 0.03 | 11.56% |
| 2026-01-19 | 1.62 | 1.64 | 1.61 | 1.64 | +1.05% | 0.03 | 10.70% |