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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.34 | 1.34 | 1.32 | 1.33 | -1.41% | 0.15 | 4.50% |
| 2026-02-12 | 1.35 | 1.35 | 1.34 | 1.35 | 0.00% | 0.12 | 3.48% |
| 2026-02-11 | 1.34 | 1.35 | 1.34 | 1.35 | +0.67% | 0.09 | 2.60% |
| 2026-02-10 | 1.34 | 1.34 | 1.33 | 1.34 | -0.15% | 0.05 | 1.41% |
| 2026-02-09 | 1.32 | 1.34 | 1.32 | 1.34 | +0.75% | 0.11 | 3.15% |
| 2026-02-06 | 1.33 | 1.34 | 1.31 | 1.33 | -0.15% | 0.13 | 3.95% |
| 2026-02-05 | 1.34 | 1.35 | 1.32 | 1.33 | -1.26% | 0.18 | 5.36% |
| 2026-02-04 | 1.32 | 1.35 | 1.32 | 1.35 | +2.20% | 0.17 | 5.04% |
| 2026-02-03 | 1.30 | 1.32 | 1.29 | 1.32 | +2.64% | 0.13 | 4.02% |
| 2026-02-02 | 1.28 | 1.34 | 1.28 | 1.29 | -4.67% | 0.29 | 8.56% |
| 2026-01-30 | 1.40 | 1.40 | 1.34 | 1.35 | -3.16% | 0.25 | 7.17% |
| 2026-01-29 | 1.38 | 1.39 | 1.36 | 1.39 | +1.60% | 0.09 | 2.62% |
| 2026-01-28 | 1.34 | 1.37 | 1.34 | 1.37 | +2.39% | 0.09 | 2.60% |
| 2026-01-27 | 1.34 | 1.35 | 1.33 | 1.34 | -0.67% | 0.12 | 3.47% |
| 2026-01-26 | 1.33 | 1.35 | 1.33 | 1.35 | +1.74% | 0.18 | 4.92% |
| 2026-01-23 | 1.33 | 1.34 | 1.32 | 1.32 | 0.00% | 0.58 | 13.99% |
| 2026-01-22 | 1.32 | 1.33 | 1.32 | 1.32 | +0.91% | 0.19 | 4.44% |
| 2026-01-21 | 1.31 | 1.32 | 1.30 | 1.31 | +0.15% | 0.07 | 1.77% |
| 2026-01-20 | 1.30 | 1.31 | 1.29 | 1.31 | +1.08% | 0.10 | 2.37% |
| 2026-01-19 | 1.28 | 1.30 | 1.27 | 1.30 | +0.78% | 0.06 | 1.58% |