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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.58 | 1.61 | 1.53 | 1.54 | -4.75% | 0.13 | 7.63% |
| 2026-03-20 | 1.64 | 1.66 | 1.62 | 1.62 | -1.10% | 0.14 | 7.49% |
| 2026-03-19 | 1.64 | 1.68 | 1.63 | 1.64 | -2.96% | 0.18 | 10.30% |
| 2026-03-18 | 1.67 | 1.69 | 1.66 | 1.69 | +2.30% | 0.13 | 7.17% |
| 2026-03-17 | 1.70 | 1.70 | 1.65 | 1.65 | -2.59% | 0.21 | 11.26% |
| 2026-03-16 | 1.66 | 1.70 | 1.63 | 1.70 | +2.42% | 0.17 | 9.21% |
| 2026-03-13 | 1.67 | 1.69 | 1.65 | 1.66 | -1.25% | 0.09 | 4.93% |
| 2026-03-12 | 1.72 | 1.72 | 1.66 | 1.68 | -1.58% | 0.11 | 6.01% |
| 2026-03-11 | 1.72 | 1.73 | 1.70 | 1.70 | -0.53% | 0.14 | 7.31% |
| 2026-03-10 | 1.68 | 1.71 | 1.68 | 1.71 | +3.01% | 0.34 | 16.30% |
| 2026-03-09 | 1.66 | 1.67 | 1.61 | 1.66 | -1.25% | 0.14 | 7.12% |
| 2026-03-06 | 1.66 | 1.70 | 1.66 | 1.68 | +0.84% | 0.08 | 3.96% |
| 2026-03-05 | 1.67 | 1.70 | 1.66 | 1.67 | +1.71% | 0.18 | 8.37% |
| 2026-03-04 | 1.62 | 1.67 | 1.62 | 1.64 | +0.43% | 0.15 | 6.99% |
| 2026-03-03 | 1.73 | 1.75 | 1.63 | 1.64 | -5.93% | 0.24 | 11.65% |
| 2026-03-02 | 1.74 | 1.77 | 1.73 | 1.74 | -1.97% | 0.14 | 6.37% |
| 2026-02-27 | 1.75 | 1.77 | 1.75 | 1.77 | -0.23% | 0.09 | 4.30% |
| 2026-02-26 | 1.75 | 1.79 | 1.73 | 1.78 | +1.31% | 0.15 | 6.94% |
| 2026-02-25 | 1.74 | 1.76 | 1.71 | 1.75 | +1.10% | 0.23 | 10.89% |
| 2026-02-24 | 1.76 | 1.78 | 1.71 | 1.74 | -0.34% | 0.13 | 6.34% |