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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.71 | 1.76 | 1.71 | 1.74 | +0.35% | 0.12 | 5.72% |
| 2026-02-12 | 1.71 | 1.74 | 1.71 | 1.74 | +1.64% | 0.15 | 7.16% |
| 2026-02-11 | 1.71 | 1.73 | 1.71 | 1.71 | -0.81% | 0.09 | 4.04% |
| 2026-02-10 | 1.72 | 1.74 | 1.71 | 1.72 | -0.17% | 0.09 | 4.00% |
| 2026-02-09 | 1.70 | 1.73 | 1.70 | 1.72 | +2.56% | 0.15 | 6.70% |
| 2026-02-06 | 1.64 | 1.71 | 1.64 | 1.68 | -0.65% | 0.13 | 5.93% |
| 2026-02-05 | 1.66 | 1.70 | 1.65 | 1.69 | -1.05% | 0.17 | 8.04% |
| 2026-02-04 | 1.72 | 1.72 | 1.68 | 1.71 | -0.81% | 0.11 | 5.05% |
| 2026-02-03 | 1.69 | 1.73 | 1.68 | 1.72 | +3.86% | 0.20 | 9.46% |
| 2026-02-02 | 1.70 | 1.76 | 1.66 | 1.66 | -5.25% | 0.21 | 10.05% |
| 2026-01-30 | 1.74 | 1.78 | 1.70 | 1.75 | -0.74% | 0.22 | 10.22% |
| 2026-01-29 | 1.81 | 1.83 | 1.76 | 1.76 | -2.65% | 0.23 | 10.26% |
| 2026-01-28 | 1.81 | 1.83 | 1.80 | 1.81 | +0.39% | 0.25 | 11.12% |
| 2026-01-27 | 1.76 | 1.81 | 1.74 | 1.81 | +2.15% | 0.24 | 10.47% |
| 2026-01-26 | 1.81 | 1.81 | 1.75 | 1.77 | -2.43% | 0.28 | 12.77% |
| 2026-01-23 | 1.78 | 1.81 | 1.78 | 1.81 | +0.95% | 0.30 | 13.55% |
| 2026-01-22 | 1.85 | 1.85 | 1.78 | 1.79 | -0.11% | 0.34 | 15.86% |
| 2026-01-21 | 1.76 | 1.80 | 1.75 | 1.80 | +1.93% | 0.40 | 19.82% |
| 2026-01-20 | 1.77 | 1.79 | 1.75 | 1.76 | -1.45% | 0.34 | 17.85% |
| 2026-01-19 | 1.82 | 1.82 | 1.77 | 1.79 | -1.43% | 0.53 | 30.86% |