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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.29 | 1.30 | 1.28 | 1.28 | -1.53% | 6.00 | 5.29% |
| 2026-02-12 | 1.30 | 1.30 | 1.29 | 1.30 | +0.54% | 8.83 | 7.54% |
| 2026-02-11 | 1.30 | 1.30 | 1.29 | 1.30 | -0.23% | 5.18 | 4.40% |
| 2026-02-10 | 1.30 | 1.30 | 1.29 | 1.30 | +0.31% | 4.98 | 4.22% |
| 2026-02-09 | 1.28 | 1.30 | 1.28 | 1.29 | +1.81% | 6.12 | 5.22% |
| 2026-02-06 | 1.26 | 1.28 | 1.26 | 1.27 | -0.55% | 5.30 | 4.57% |
| 2026-02-05 | 1.28 | 1.29 | 1.27 | 1.28 | -1.01% | 7.78 | 6.58% |
| 2026-02-04 | 1.28 | 1.30 | 1.28 | 1.29 | +0.47% | 6.84 | 5.70% |
| 2026-02-03 | 1.26 | 1.29 | 1.26 | 1.29 | +2.23% | 7.81 | 6.71% |
| 2026-02-02 | 1.29 | 1.29 | 1.26 | 1.26 | -2.78% | 9.33 | 7.98% |
| 2026-01-30 | 1.30 | 1.31 | 1.27 | 1.29 | -1.22% | 6.27 | 5.25% |
| 2026-01-29 | 1.31 | 1.32 | 1.30 | 1.31 | -0.23% | 4.82 | 3.94% |
| 2026-01-28 | 1.30 | 1.32 | 1.30 | 1.31 | +0.84% | 7.79 | 6.32% |
| 2026-01-27 | 1.30 | 1.31 | 1.29 | 1.30 | 0.00% | 7.03 | 5.63% |
| 2026-01-26 | 1.30 | 1.31 | 1.30 | 1.30 | 0.00% | 7.59 | 5.92% |
| 2026-01-23 | 1.30 | 1.31 | 1.30 | 1.30 | +0.23% | 8.71 | 6.74% |
| 2026-01-22 | 1.30 | 1.31 | 1.29 | 1.30 | +0.23% | 11.45 | 8.62% |
| 2026-01-21 | 1.29 | 1.30 | 1.29 | 1.30 | +0.31% | 6.31 | 4.71% |
| 2026-01-20 | 1.30 | 1.30 | 1.28 | 1.29 | -0.39% | 7.31 | 5.42% |
| 2026-01-19 | 1.29 | 1.30 | 1.29 | 1.30 | +0.23% | 6.94 | 5.04% |