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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.34 | 1.34 | 1.26 | 1.34 | -0.15% | 0.00 | 2.43% |
| 2026-03-20 | 1.35 | 1.35 | 1.34 | 1.34 | +0.22% | 0.00 | 0.07% |
| 2026-03-19 | 1.34 | 1.35 | 1.34 | 1.34 | -1.47% | 0.00 | 3.56% |
| 2026-03-18 | 1.35 | 1.36 | 1.34 | 1.36 | +0.82% | 0.00 | 1.62% |
| 2026-03-17 | 1.35 | 1.37 | 1.34 | 1.35 | -0.52% | 0.01 | 10.59% |
| 2026-03-16 | 1.34 | 1.36 | 1.34 | 1.35 | +0.37% | 0.01 | 6.03% |
| 2026-03-13 | 1.35 | 1.36 | 1.35 | 1.35 | -0.59% | 0.01 | 12.84% |
| 2026-03-12 | 1.37 | 1.37 | 1.35 | 1.36 | -0.95% | 0.00 | 4.12% |
| 2026-03-11 | 1.36 | 1.37 | 1.35 | 1.37 | +1.48% | 0.03 | 24.03% |
| 2026-03-10 | 1.34 | 1.36 | 1.34 | 1.35 | +1.12% | 0.00 | 2.42% |
| 2026-03-09 | 1.34 | 1.34 | 1.32 | 1.33 | -1.04% | 0.00 | 3.27% |
| 2026-03-06 | 1.34 | 1.35 | 1.34 | 1.35 | -0.07% | 0.01 | 5.35% |
| 2026-03-05 | 1.34 | 1.35 | 1.34 | 1.35 | +0.37% | 0.02 | 19.21% |
| 2026-03-04 | 1.34 | 1.34 | 1.32 | 1.34 | -0.52% | 0.00 | 0.39% |
| 2026-03-03 | 1.37 | 1.37 | 1.35 | 1.35 | -0.95% | 0.01 | 10.59% |
| 2026-03-02 | 1.34 | 1.37 | 1.34 | 1.36 | +0.81% | 0.00 | 3.71% |
| 2026-02-27 | 1.35 | 1.36 | 1.35 | 1.35 | -0.07% | 0.01 | 5.11% |
| 2026-02-26 | 1.36 | 1.36 | 1.35 | 1.35 | -0.88% | 0.01 | 12.77% |
| 2026-02-25 | 1.35 | 1.38 | 1.35 | 1.37 | +0.37% | 0.00 | 1.69% |
| 2026-02-24 | 1.36 | 1.37 | 1.36 | 1.36 | +0.74% | 0.01 | 8.95% |