富国恒生A股专精特新企业ETF sh.563210
2.20
+3.20%
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 | 2.15 | 2.20 | 2.12 | 2.20 | +3.20% | 0.33 | 16.74% |
| 2026-05-21 | 2.27 | 2.27 | 2.13 | 2.13 | -4.45% | 0.42 | 21.43% |
| 2026-05-20 | 2.16 | 2.23 | 2.15 | 2.23 | +3.15% | 0.26 | 13.94% |
| 2026-05-19 | 2.12 | 2.16 | 2.07 | 2.16 | +1.03% | 0.20 | 11.25% |
| 2026-05-18 | 2.11 | 2.17 | 2.10 | 2.14 | +0.94% | 0.17 | 9.35% |
| 2026-05-15 | 2.12 | 2.17 | 2.06 | 2.12 | +0.57% | 0.24 | 13.81% |
| 2026-05-14 | 2.15 | 2.16 | 2.10 | 2.10 | -1.82% | 0.17 | 9.98% |
| 2026-05-13 | 2.03 | 2.15 | 2.03 | 2.14 | +3.28% | 0.19 | 11.27% |
| 2026-05-12 | 2.07 | 2.08 | 2.04 | 2.08 | -0.24% | 0.19 | 10.81% |
| 2026-05-11 | 2.05 | 2.09 | 2.02 | 2.08 | +4.00% | 0.24 | 14.40% |
| 2026-05-08 | 1.99 | 2.01 | 1.97 | 2.00 | -0.40% | 0.13 | 7.92% |
| 2026-05-07 | 1.97 | 2.01 | 1.95 | 2.01 | +2.14% | 0.18 | 11.01% |
| 2026-05-06 | 1.94 | 1.99 | 1.90 | 1.97 | +4.18% | 0.26 | 16.82% |
| 2026-04-30 | 1.84 | 1.89 | 1.83 | 1.89 | +3.40% | 0.14 | 9.08% |
| 2026-04-29 | 1.80 | 1.83 | 1.79 | 1.83 | +0.33% | 0.08 | 5.41% |
| 2026-04-28 | 1.85 | 1.85 | 1.81 | 1.82 | -1.62% | 0.07 | 4.51% |
| 2026-04-27 | 1.81 | 1.86 | 1.81 | 1.85 | +2.32% | 0.10 | 6.47% |
| 2026-04-24 | 1.80 | 1.82 | 1.79 | 1.81 | -0.06% | 0.11 | 7.10% |
| 2026-04-23 | 1.86 | 1.87 | 1.79 | 1.81 | -2.27% | 0.12 | 7.74% |
| 2026-04-22 | 1.81 | 1.85 | 1.81 | 1.85 | +2.10% | 0.11 | 6.67% |