富国中证卫星产业ETF sh.563230
1.48
+2.01%
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 | 1.45 | 1.48 | 1.44 | 1.48 | +2.01% | 4.46 | 8.02% |
| 2026-05-21 | 1.50 | 1.52 | 1.44 | 1.45 | -3.15% | 5.98 | 10.73% |
| 2026-05-20 | 1.49 | 1.50 | 1.48 | 1.49 | -0.60% | 4.58 | 8.05% |
| 2026-05-19 | 1.50 | 1.51 | 1.47 | 1.50 | -1.25% | 5.35 | 9.49% |
| 2026-05-18 | 1.49 | 1.54 | 1.48 | 1.52 | +1.94% | 4.92 | 8.57% |
| 2026-05-15 | 1.53 | 1.55 | 1.48 | 1.49 | -3.24% | 7.43 | 13.16% |
| 2026-05-14 | 1.64 | 1.64 | 1.54 | 1.54 | -5.75% | 8.64 | 14.82% |
| 2026-05-13 | 1.60 | 1.64 | 1.59 | 1.64 | +0.80% | 5.06 | 8.36% |
| 2026-05-12 | 1.67 | 1.67 | 1.62 | 1.62 | -2.76% | 7.50 | 12.52% |
| 2026-05-11 | 1.68 | 1.69 | 1.65 | 1.67 | +1.52% | 7.73 | 12.74% |
| 2026-05-08 | 1.58 | 1.66 | 1.57 | 1.64 | +3.40% | 7.61 | 12.89% |
| 2026-05-07 | 1.58 | 1.59 | 1.56 | 1.59 | +1.21% | 5.68 | 9.85% |
| 2026-05-06 | 1.53 | 1.59 | 1.53 | 1.57 | +3.49% | 6.93 | 11.88% |
| 2026-04-30 | 1.46 | 1.52 | 1.46 | 1.52 | +3.76% | 8.86 | 16.58% |
| 2026-04-29 | 1.45 | 1.47 | 1.45 | 1.46 | +0.34% | 4.29 | 8.39% |
| 2026-04-28 | 1.50 | 1.50 | 1.46 | 1.46 | -3.44% | 4.81 | 9.51% |
| 2026-04-27 | 1.49 | 1.52 | 1.47 | 1.51 | +0.47% | 5.52 | 10.62% |
| 2026-04-24 | 1.55 | 1.55 | 1.50 | 1.50 | -3.72% | 5.93 | 11.46% |
| 2026-04-23 | 1.57 | 1.60 | 1.54 | 1.56 | -0.70% | 6.19 | 11.39% |
| 2026-04-22 | 1.54 | 1.57 | 1.53 | 1.57 | +0.06% | 7.05 | 13.37% |