富国中证A500ETF sh.563220
1.35
+1.28%
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 | 1.33 | 1.35 | 1.33 | 1.35 | +1.28% | 4.43 | 5.75% |
| 2026-05-21 | 1.36 | 1.38 | 1.32 | 1.33 | -1.56% | 4.74 | 6.08% |
| 2026-05-20 | 1.34 | 1.35 | 1.34 | 1.35 | +0.15% | 5.18 | 6.64% |
| 2026-05-19 | 1.33 | 1.35 | 1.32 | 1.35 | +0.75% | 5.21 | 6.66% |
| 2026-05-18 | 1.34 | 1.35 | 1.33 | 1.34 | -0.52% | 6.51 | 8.13% |
| 2026-05-15 | 1.36 | 1.37 | 1.33 | 1.34 | -1.32% | 5.68 | 7.00% |
| 2026-05-14 | 1.40 | 1.40 | 1.36 | 1.36 | -1.94% | 4.97 | 5.93% |
| 2026-05-13 | 1.37 | 1.39 | 1.37 | 1.39 | +1.09% | 7.28 | 8.48% |
| 2026-05-12 | 1.38 | 1.38 | 1.37 | 1.38 | -0.15% | 5.05 | 5.85% |
| 2026-05-11 | 1.36 | 1.38 | 1.36 | 1.38 | +1.70% | 5.74 | 6.65% |
| 2026-05-08 | 1.35 | 1.36 | 1.34 | 1.35 | -0.44% | 4.58 | 5.37% |
| 2026-05-07 | 1.35 | 1.36 | 1.35 | 1.36 | +0.82% | 6.31 | 7.23% |
| 2026-05-06 | 1.33 | 1.35 | 1.33 | 1.35 | +1.89% | 5.37 | 6.12% |
| 2026-04-30 | 1.32 | 1.33 | 1.32 | 1.32 | +0.23% | 4.36 | 5.05% |
| 2026-04-29 | 1.30 | 1.32 | 1.30 | 1.32 | +1.30% | 5.48 | 6.32% |
| 2026-04-28 | 1.31 | 1.31 | 1.30 | 1.30 | -0.53% | 5.94 | 6.80% |
| 2026-04-27 | 1.31 | 1.32 | 1.31 | 1.31 | 0.00% | 5.78 | 6.49% |
| 2026-04-24 | 1.31 | 1.32 | 1.30 | 1.31 | -0.30% | 5.06 | 5.67% |
| 2026-04-23 | 1.32 | 1.33 | 1.31 | 1.31 | -0.45% | 8.74 | 9.82% |
| 2026-04-22 | 1.31 | 1.32 | 1.30 | 1.32 | +0.84% | 5.38 | 6.03% |