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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.35 | 1.37 | 1.35 | 1.35 | -1.24% | 0.01 | 7.80% |
| 2026-02-12 | 1.37 | 1.38 | 1.37 | 1.37 | -0.44% | 0.01 | 9.35% |
| 2026-02-11 | 1.38 | 1.39 | 1.37 | 1.37 | -0.29% | 0.01 | 8.88% |
| 2026-02-10 | 1.37 | 1.38 | 1.37 | 1.38 | +0.58% | 0.01 | 9.24% |
| 2026-02-09 | 1.36 | 1.37 | 1.36 | 1.37 | +0.88% | 0.00 | 4.39% |
| 2026-02-06 | 1.36 | 1.36 | 1.34 | 1.36 | -0.29% | 0.00 | 4.07% |
| 2026-02-05 | 1.37 | 1.37 | 1.35 | 1.36 | -0.87% | 0.01 | 10.90% |
| 2026-02-04 | 1.36 | 1.37 | 1.36 | 1.37 | +0.81% | 0.00 | 2.45% |
| 2026-02-03 | 1.36 | 1.37 | 1.35 | 1.36 | +0.81% | 0.00 | 3.73% |
| 2026-02-02 | 1.37 | 1.38 | 1.35 | 1.35 | -2.03% | 0.02 | 18.60% |
| 2026-01-30 | 1.39 | 1.39 | 1.37 | 1.38 | -1.43% | 0.01 | 6.51% |
| 2026-01-29 | 1.39 | 1.40 | 1.38 | 1.40 | +1.23% | 0.01 | 10.30% |
| 2026-01-28 | 1.38 | 1.39 | 1.38 | 1.38 | -0.22% | 0.01 | 12.77% |
| 2026-01-27 | 1.38 | 1.39 | 1.38 | 1.39 | +0.36% | 0.00 | 2.56% |
| 2026-01-26 | 1.37 | 1.40 | 1.37 | 1.38 | +0.66% | 0.01 | 5.03% |
| 2026-01-23 | 1.39 | 1.39 | 1.37 | 1.37 | -1.15% | 0.01 | 11.32% |
| 2026-01-22 | 1.40 | 1.40 | 1.38 | 1.39 | +0.07% | 0.01 | 8.70% |
| 2026-01-21 | 1.39 | 1.40 | 1.39 | 1.39 | -0.43% | 0.01 | 7.73% |
| 2026-01-20 | 1.40 | 1.40 | 1.39 | 1.39 | -0.29% | 0.01 | 5.88% |
| 2026-01-19 | 1.41 | 1.41 | 1.40 | 1.40 | -0.85% | 0.00 | 1.64% |