富国MSCI中国A50互联互通增强策略ETF sh.563280
1.44
+0.84%
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 | 1.43 | 1.45 | 1.43 | 1.44 | +0.84% | 0.01 | 5.19% |
| 2026-05-21 | 1.46 | 1.47 | 1.43 | 1.43 | -0.97% | 0.01 | 8.77% |
| 2026-05-20 | 1.45 | 1.46 | 1.44 | 1.45 | -0.21% | 0.01 | 7.54% |
| 2026-05-19 | 1.43 | 1.45 | 1.43 | 1.45 | +0.07% | 0.01 | 5.73% |
| 2026-05-18 | 1.45 | 1.46 | 1.44 | 1.45 | -1.03% | 0.01 | 6.86% |
| 2026-05-15 | 1.48 | 1.49 | 1.44 | 1.46 | -1.28% | 0.03 | 26.82% |
| 2026-05-14 | 1.56 | 1.57 | 1.48 | 1.48 | -1.66% | 0.04 | 36.11% |
| 2026-05-13 | 1.49 | 1.51 | 1.49 | 1.51 | +0.94% | 0.01 | 7.56% |
| 2026-05-12 | 1.49 | 1.50 | 1.48 | 1.49 | +0.67% | 0.02 | 18.90% |
| 2026-05-11 | 1.46 | 1.49 | 1.46 | 1.48 | +1.79% | 0.01 | 9.13% |
| 2026-05-08 | 1.46 | 1.46 | 1.45 | 1.46 | -1.15% | 0.01 | 7.98% |
| 2026-05-07 | 1.47 | 1.47 | 1.46 | 1.47 | +0.75% | 0.01 | 13.95% |
| 2026-05-06 | 1.45 | 1.47 | 1.45 | 1.46 | +1.74% | 0.01 | 8.72% |
| 2026-04-30 | 1.45 | 1.45 | 1.43 | 1.44 | -0.62% | 0.01 | 5.31% |
| 2026-04-29 | 1.43 | 1.45 | 1.43 | 1.45 | +0.84% | 0.02 | 16.29% |
| 2026-04-28 | 1.44 | 1.45 | 1.43 | 1.43 | -0.21% | 0.02 | 18.91% |
| 2026-04-27 | 1.44 | 1.45 | 1.44 | 1.44 | 0.00% | 0.01 | 9.52% |
| 2026-04-24 | 1.44 | 1.44 | 1.43 | 1.44 | -0.55% | 0.00 | 1.54% |
| 2026-04-23 | 1.45 | 1.45 | 1.44 | 1.45 | +0.07% | 0.01 | 15.33% |
| 2026-04-22 | 1.44 | 1.44 | 1.43 | 1.44 | +0.77% | 0.01 | 5.45% |