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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.81 | 1.81 | 1.78 | 1.81 | +0.33% | 0.08 | 5.28% |
| 2026-04-20 | 1.79 | 1.82 | 1.79 | 1.81 | +0.11% | 0.12 | 7.41% |
| 2026-04-17 | 1.79 | 1.81 | 1.77 | 1.80 | +0.56% | 0.11 | 7.06% |
| 2026-04-16 | 1.76 | 1.80 | 1.76 | 1.79 | +1.36% | 0.12 | 7.12% |
| 2026-04-15 | 1.83 | 1.83 | 1.76 | 1.77 | -0.56% | 0.17 | 10.26% |
| 2026-04-14 | 1.74 | 1.78 | 1.74 | 1.78 | +2.89% | 0.19 | 10.79% |
| 2026-04-13 | 1.71 | 1.74 | 1.70 | 1.73 | +0.46% | 0.10 | 5.73% |
| 2026-04-10 | 1.71 | 1.74 | 1.71 | 1.72 | +1.59% | 0.16 | 9.27% |
| 2026-04-09 | 1.67 | 1.71 | 1.66 | 1.70 | +0.24% | 0.12 | 7.28% |
| 2026-04-08 | 1.65 | 1.69 | 1.63 | 1.69 | +6.01% | 0.18 | 9.95% |
| 2026-04-07 | 1.58 | 1.61 | 1.58 | 1.60 | +0.82% | 0.06 | 3.36% |
| 2026-04-03 | 1.59 | 1.61 | 1.58 | 1.58 | -0.69% | 0.06 | 3.79% |
| 2026-04-02 | 1.63 | 1.63 | 1.59 | 1.59 | -2.57% | 0.10 | 5.98% |
| 2026-04-01 | 1.64 | 1.65 | 1.62 | 1.64 | +2.25% | 0.09 | 5.32% |
| 2026-03-31 | 1.63 | 1.64 | 1.60 | 1.60 | -2.32% | 0.07 | 3.89% |
| 2026-03-30 | 1.61 | 1.64 | 1.60 | 1.64 | +0.43% | 0.07 | 4.16% |
| 2026-03-27 | 1.58 | 1.64 | 1.57 | 1.63 | +1.75% | 0.10 | 6.01% |
| 2026-03-26 | 1.61 | 1.63 | 1.60 | 1.60 | -1.35% | 0.09 | 5.29% |
| 2026-03-25 | 1.58 | 1.64 | 1.58 | 1.62 | +3.04% | 0.18 | 9.66% |
| 2026-03-24 | 1.58 | 1.58 | 1.52 | 1.58 | +2.07% | 0.16 | 9.28% |