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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.33 | 1.34 | 1.33 | 1.34 | +0.07% | 0.07 | 1.26% |
| 2026-04-20 | 1.34 | 1.34 | 1.33 | 1.34 | -0.22% | 0.08 | 1.49% |
| 2026-04-17 | 1.34 | 1.34 | 1.34 | 1.34 | -0.67% | 0.10 | 2.06% |
| 2026-04-16 | 1.34 | 1.35 | 1.34 | 1.35 | +0.52% | 0.13 | 2.55% |
| 2026-04-15 | 1.35 | 1.35 | 1.34 | 1.34 | -0.52% | 0.10 | 2.01% |
| 2026-04-14 | 1.35 | 1.35 | 1.34 | 1.35 | +0.22% | 0.16 | 3.32% |
| 2026-04-13 | 1.34 | 1.35 | 1.34 | 1.34 | -0.22% | 0.10 | 2.09% |
| 2026-04-10 | 1.34 | 1.35 | 1.34 | 1.35 | +0.45% | 0.11 | 2.31% |
| 2026-04-09 | 1.34 | 1.35 | 1.34 | 1.34 | -0.52% | 0.15 | 3.20% |
| 2026-04-08 | 1.33 | 1.35 | 1.33 | 1.35 | +1.81% | 0.47 | 10.42% |
| 2026-04-07 | 1.32 | 1.33 | 1.31 | 1.32 | +0.15% | 0.12 | 2.71% |
| 2026-04-03 | 1.33 | 1.33 | 1.32 | 1.32 | -0.82% | 0.13 | 2.99% |
| 2026-04-02 | 1.34 | 1.34 | 1.33 | 1.33 | -0.60% | 0.09 | 2.04% |
| 2026-04-01 | 1.34 | 1.35 | 1.34 | 1.34 | +0.37% | 0.07 | 1.62% |
| 2026-03-31 | 1.35 | 1.36 | 1.33 | 1.34 | -0.89% | 0.13 | 2.90% |
| 2026-03-30 | 1.34 | 1.35 | 1.33 | 1.35 | +0.15% | 0.19 | 4.29% |
| 2026-03-27 | 1.33 | 1.35 | 1.33 | 1.35 | +0.45% | 0.16 | 3.78% |
| 2026-03-26 | 1.35 | 1.36 | 1.34 | 1.34 | -0.59% | 0.13 | 2.99% |
| 2026-03-25 | 1.34 | 1.35 | 1.33 | 1.35 | +0.97% | 0.14 | 3.46% |
| 2026-03-24 | 1.33 | 1.34 | 1.31 | 1.34 | +1.21% | 0.14 | 3.60% |