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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.55 | 1.57 | 1.54 | 1.54 | -0.97% | 3.31 | 6.63% |
| 2026-02-12 | 1.55 | 1.56 | 1.54 | 1.55 | -0.13% | 3.56 | 6.98% |
| 2026-02-11 | 1.58 | 1.59 | 1.55 | 1.55 | -1.33% | 5.76 | 11.79% |
| 2026-02-10 | 1.60 | 1.60 | 1.56 | 1.58 | -1.75% | 4.24 | 8.76% |
| 2026-02-09 | 1.59 | 1.61 | 1.57 | 1.60 | +2.49% | 5.40 | 10.84% |
| 2026-02-06 | 1.57 | 1.61 | 1.56 | 1.56 | -1.45% | 4.90 | 10.04% |
| 2026-02-05 | 1.59 | 1.62 | 1.58 | 1.59 | -2.22% | 4.25 | 8.61% |
| 2026-02-04 | 1.64 | 1.65 | 1.59 | 1.62 | -2.17% | 7.86 | 16.12% |
| 2026-02-03 | 1.61 | 1.66 | 1.58 | 1.66 | +4.21% | 9.44 | 19.39% |
| 2026-02-02 | 1.63 | 1.66 | 1.58 | 1.59 | -1.30% | 6.72 | 14.57% |
| 2026-01-30 | 1.62 | 1.65 | 1.58 | 1.61 | -1.59% | 8.30 | 18.69% |
| 2026-01-29 | 1.65 | 1.69 | 1.63 | 1.64 | -1.44% | 8.18 | 18.28% |
| 2026-01-28 | 1.70 | 1.71 | 1.64 | 1.66 | -2.06% | 7.79 | 17.78% |
| 2026-01-27 | 1.64 | 1.71 | 1.64 | 1.70 | +0.59% | 8.31 | 18.77% |
| 2026-01-26 | 1.82 | 1.82 | 1.67 | 1.69 | -8.16% | 17.15 | 42.24% |
| 2026-01-23 | 1.69 | 1.84 | 1.67 | 1.84 | +9.99% | 19.69 | 47.53% |
| 2026-01-22 | 1.61 | 1.68 | 1.61 | 1.67 | +3.47% | 9.19 | 23.77% |
| 2026-01-21 | 1.61 | 1.66 | 1.61 | 1.62 | -0.55% | 6.80 | 16.99% |
| 2026-01-20 | 1.71 | 1.72 | 1.59 | 1.62 | -4.69% | 10.98 | 28.93% |
| 2026-01-19 | 1.67 | 1.73 | 1.66 | 1.71 | +0.59% | 8.10 | 20.65% |