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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.42 | 1.44 | 1.42 | 1.43 | +0.56% | 0.01 | 9.99% |
| 2026-04-20 | 1.42 | 1.43 | 1.42 | 1.43 | +0.64% | 0.00 | 3.21% |
| 2026-04-17 | 1.42 | 1.42 | 1.42 | 1.42 | -0.42% | 0.01 | 10.11% |
| 2026-04-16 | 1.41 | 1.42 | 1.41 | 1.42 | +1.79% | 0.01 | 7.31% |
| 2026-04-15 | 1.41 | 1.42 | 1.40 | 1.40 | -0.36% | 0.01 | 11.00% |
| 2026-04-14 | 1.39 | 1.40 | 1.39 | 1.40 | +1.89% | 0.00 | 0.74% |
| 2026-04-13 | 1.37 | 1.38 | 1.37 | 1.38 | +0.36% | 0.00 | 3.84% |
| 2026-04-10 | 1.36 | 1.38 | 1.35 | 1.37 | +1.63% | 0.01 | 8.78% |
| 2026-04-09 | 1.35 | 1.35 | 1.34 | 1.35 | -0.37% | 0.01 | 12.90% |
| 2026-04-08 | 1.35 | 1.36 | 1.34 | 1.35 | +3.12% | 0.00 | 0.78% |
| 2026-04-07 | 1.31 | 1.31 | 1.31 | 1.31 | -0.15% | 0.00 | 0.00% |
| 2026-04-03 | 1.31 | 1.31 | 1.31 | 1.31 | -0.53% | 0.00 | 0.01% |
| 2026-04-02 | 1.34 | 1.34 | 1.32 | 1.32 | -1.12% | 0.00 | 2.56% |
| 2026-04-01 | 1.33 | 1.34 | 1.33 | 1.34 | +0.68% | 0.00 | 0.38% |
| 2026-03-31 | 1.32 | 1.33 | 1.32 | 1.33 | +0.38% | 0.00 | 0.08% |
| 2026-03-30 | 1.31 | 1.32 | 1.31 | 1.32 | -0.08% | 0.00 | 3.34% |
| 2026-03-27 | 1.31 | 1.33 | 1.31 | 1.32 | +0.61% | 0.01 | 8.84% |
| 2026-03-26 | 1.33 | 1.33 | 1.32 | 1.32 | -1.35% | 0.00 | 0.70% |
| 2026-03-25 | 1.32 | 1.33 | 1.30 | 1.33 | +1.60% | 0.01 | 16.10% |
| 2026-03-24 | 1.33 | 1.33 | 1.29 | 1.31 | -1.87% | 0.01 | 5.76% |