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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.31 | 1.31 | 1.30 | 1.31 | +0.15% | 6.09 | 6.71% |
| 2026-04-20 | 1.30 | 1.31 | 1.29 | 1.31 | +0.62% | 5.71 | 6.19% |
| 2026-04-17 | 1.30 | 1.30 | 1.29 | 1.30 | +0.08% | 4.65 | 5.03% |
| 2026-04-16 | 1.29 | 1.30 | 1.28 | 1.30 | +1.33% | 6.07 | 6.58% |
| 2026-04-15 | 1.30 | 1.30 | 1.28 | 1.28 | -0.54% | 4.93 | 5.36% |
| 2026-04-14 | 1.28 | 1.29 | 1.27 | 1.29 | +1.34% | 4.17 | 4.56% |
| 2026-04-13 | 1.26 | 1.27 | 1.26 | 1.27 | +0.08% | 5.10 | 5.58% |
| 2026-04-10 | 1.25 | 1.28 | 1.25 | 1.27 | +1.60% | 4.81 | 5.19% |
| 2026-04-09 | 1.25 | 1.26 | 1.25 | 1.25 | -0.56% | 5.39 | 5.80% |
| 2026-04-08 | 1.23 | 1.26 | 1.23 | 1.26 | +3.88% | 7.90 | 8.31% |
| 2026-04-07 | 1.21 | 1.22 | 1.21 | 1.21 | -0.08% | 4.30 | 4.65% |
| 2026-04-03 | 1.22 | 1.23 | 1.21 | 1.21 | -0.66% | 4.46 | 4.81% |
| 2026-04-02 | 1.23 | 1.23 | 1.21 | 1.22 | -1.29% | 3.97 | 4.21% |
| 2026-04-01 | 1.23 | 1.24 | 1.23 | 1.24 | +1.73% | 4.88 | 5.14% |
| 2026-03-31 | 1.23 | 1.24 | 1.22 | 1.22 | -1.14% | 6.22 | 6.46% |
| 2026-03-30 | 1.22 | 1.23 | 1.21 | 1.23 | -0.16% | 6.22 | 6.37% |
| 2026-03-27 | 1.21 | 1.24 | 1.21 | 1.23 | +0.90% | 4.60 | 4.67% |
| 2026-03-26 | 1.23 | 1.24 | 1.22 | 1.22 | -1.37% | 4.22 | 4.28% |
| 2026-03-25 | 1.22 | 1.24 | 1.22 | 1.24 | +1.73% | 5.06 | 5.09% |
| 2026-03-24 | 1.21 | 1.22 | 1.19 | 1.22 | +1.00% | 4.75 | 4.88% |