方正富邦中证全指自由现金流ETF sh.563780
1.26
-0.08%
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 | 1.27 | 1.27 | 1.25 | 1.26 | -0.08% | 0.10 | 2.12% |
| 2026-05-21 | 1.28 | 1.30 | 1.26 | 1.26 | -1.94% | 0.19 | 3.84% |
| 2026-05-20 | 1.30 | 1.30 | 1.28 | 1.29 | -1.00% | 0.10 | 1.91% |
| 2026-05-19 | 1.28 | 1.30 | 1.28 | 1.30 | +0.93% | 0.16 | 3.03% |
| 2026-05-18 | 1.30 | 1.31 | 1.28 | 1.29 | -0.77% | 0.34 | 6.36% |
| 2026-05-15 | 1.32 | 1.32 | 1.30 | 1.30 | -1.29% | 0.15 | 2.80% |
| 2026-05-14 | 1.32 | 1.33 | 1.31 | 1.32 | -0.60% | 0.09 | 1.60% |
| 2026-05-13 | 1.32 | 1.34 | 1.32 | 1.32 | 0.00% | 0.10 | 1.82% |
| 2026-05-12 | 1.33 | 1.33 | 1.32 | 1.32 | -0.68% | 0.07 | 1.24% |
| 2026-05-11 | 1.33 | 1.33 | 1.32 | 1.33 | +0.30% | 0.10 | 1.71% |
| 2026-05-08 | 1.33 | 1.33 | 1.32 | 1.33 | -0.08% | 0.11 | 1.93% |
| 2026-05-07 | 1.34 | 1.34 | 1.33 | 1.33 | -0.89% | 0.15 | 2.42% |
| 2026-05-06 | 1.35 | 1.35 | 1.33 | 1.34 | -0.52% | 0.15 | 2.47% |
| 2026-04-30 | 1.36 | 1.36 | 1.34 | 1.35 | -0.44% | 0.15 | 2.47% |
| 2026-04-29 | 1.33 | 1.36 | 1.33 | 1.35 | +1.80% | 0.19 | 3.26% |
| 2026-04-28 | 1.32 | 1.33 | 1.32 | 1.33 | +0.38% | 0.05 | 0.98% |
| 2026-04-27 | 1.32 | 1.33 | 1.32 | 1.33 | +0.15% | 0.04 | 0.81% |
| 2026-04-24 | 1.33 | 1.33 | 1.32 | 1.32 | -0.60% | 0.11 | 2.09% |
| 2026-04-23 | 1.33 | 1.34 | 1.33 | 1.33 | -0.07% | 0.11 | 2.04% |
| 2026-04-22 | 1.33 | 1.34 | 1.33 | 1.33 | -0.30% | 0.08 | 1.55% |