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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.23 | 1.24 | 1.20 | 1.20 | -3.22% | 9.55 | 10.08% |
| 2026-03-20 | 1.25 | 1.26 | 1.24 | 1.24 | -0.56% | 5.65 | 5.73% |
| 2026-03-19 | 1.26 | 1.26 | 1.25 | 1.25 | -1.73% | 6.04 | 6.22% |
| 2026-03-18 | 1.27 | 1.28 | 1.26 | 1.27 | +0.16% | 5.31 | 5.40% |
| 2026-03-17 | 1.29 | 1.29 | 1.27 | 1.27 | -0.94% | 5.08 | 5.10% |
| 2026-03-16 | 1.28 | 1.29 | 1.27 | 1.28 | -0.08% | 5.68 | 5.74% |
| 2026-03-13 | 1.29 | 1.30 | 1.28 | 1.28 | -0.77% | 5.44 | 5.42% |
| 2026-03-12 | 1.30 | 1.30 | 1.28 | 1.29 | -0.38% | 5.47 | 5.36% |
| 2026-03-11 | 1.29 | 1.30 | 1.29 | 1.30 | +0.46% | 4.52 | 4.39% |
| 2026-03-10 | 1.28 | 1.29 | 1.28 | 1.29 | +1.33% | 5.52 | 5.35% |
| 2026-03-09 | 1.27 | 1.28 | 1.25 | 1.28 | -0.85% | 6.70 | 6.49% |
| 2026-03-06 | 1.27 | 1.29 | 1.27 | 1.29 | +0.23% | 4.48 | 4.27% |
| 2026-03-05 | 1.28 | 1.29 | 1.28 | 1.28 | +0.94% | 5.45 | 5.12% |
| 2026-03-04 | 1.28 | 1.28 | 1.26 | 1.27 | -1.09% | 5.67 | 5.31% |
| 2026-03-03 | 1.32 | 1.32 | 1.28 | 1.29 | -2.28% | 6.30 | 5.79% |
| 2026-03-02 | 1.30 | 1.32 | 1.30 | 1.32 | +0.38% | 4.86 | 4.40% |
| 2026-02-27 | 1.31 | 1.31 | 1.30 | 1.31 | +0.08% | 6.58 | 5.90% |
| 2026-02-26 | 1.31 | 1.31 | 1.30 | 1.31 | -0.08% | 8.02 | 7.05% |
| 2026-02-25 | 1.30 | 1.32 | 1.30 | 1.31 | +0.92% | 6.33 | 5.54% |
| 2026-02-24 | 1.30 | 1.30 | 1.29 | 1.30 | +1.25% | 4.63 | 4.07% |