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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.60 | 1.60 | 1.55 | 1.57 | -1.38% | 8.30 | 16.32% |
| 2026-04-20 | 1.51 | 1.59 | 1.50 | 1.59 | +5.36% | 10.75 | 21.58% |
| 2026-04-17 | 1.49 | 1.52 | 1.48 | 1.51 | +1.20% | 3.59 | 7.57% |
| 2026-04-16 | 1.48 | 1.50 | 1.47 | 1.49 | +0.67% | 4.58 | 10.09% |
| 2026-04-15 | 1.49 | 1.52 | 1.47 | 1.48 | +0.47% | 5.74 | 12.71% |
| 2026-04-14 | 1.42 | 1.48 | 1.41 | 1.48 | +4.68% | 5.63 | 13.04% |
| 2026-04-13 | 1.39 | 1.43 | 1.39 | 1.41 | +0.21% | 3.44 | 8.00% |
| 2026-04-10 | 1.41 | 1.44 | 1.40 | 1.41 | +0.14% | 4.45 | 10.09% |
| 2026-04-09 | 1.40 | 1.42 | 1.39 | 1.41 | -0.99% | 2.56 | 5.80% |
| 2026-04-08 | 1.36 | 1.42 | 1.36 | 1.42 | +6.77% | 4.75 | 10.52% |
| 2026-04-07 | 1.34 | 1.35 | 1.32 | 1.33 | -0.67% | 1.93 | 4.47% |
| 2026-04-03 | 1.36 | 1.38 | 1.33 | 1.34 | -1.18% | 2.44 | 5.53% |
| 2026-04-02 | 1.39 | 1.40 | 1.35 | 1.35 | -2.66% | 2.69 | 6.04% |
| 2026-04-01 | 1.42 | 1.42 | 1.38 | 1.39 | -0.43% | 3.28 | 7.36% |
| 2026-03-31 | 1.40 | 1.44 | 1.39 | 1.40 | +0.14% | 4.46 | 9.79% |
| 2026-03-30 | 1.34 | 1.40 | 1.34 | 1.40 | +2.50% | 3.02 | 6.73% |
| 2026-03-27 | 1.33 | 1.37 | 1.33 | 1.36 | 0.00% | 2.28 | 5.11% |
| 2026-03-26 | 1.40 | 1.40 | 1.35 | 1.36 | -1.45% | 2.91 | 6.44% |
| 2026-03-25 | 1.37 | 1.40 | 1.37 | 1.38 | +1.02% | 3.23 | 7.00% |
| 2026-03-24 | 1.37 | 1.38 | 1.32 | 1.37 | +1.71% | 3.71 | 8.09% |