海富通中证A500ETF sh.563860
1.36
+1.41%
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 | 1.35 | 1.37 | 1.35 | 1.36 | +1.41% | 0.38 | 14.46% |
| 2026-05-21 | 1.38 | 1.39 | 1.34 | 1.35 | -1.61% | 0.31 | 11.76% |
| 2026-05-20 | 1.36 | 1.37 | 1.36 | 1.37 | +0.22% | 0.27 | 10.22% |
| 2026-05-19 | 1.35 | 1.36 | 1.34 | 1.36 | +0.66% | 0.32 | 12.18% |
| 2026-05-18 | 1.36 | 1.37 | 1.35 | 1.36 | -0.15% | 0.46 | 17.53% |
| 2026-05-15 | 1.38 | 1.39 | 1.35 | 1.36 | -1.59% | 0.40 | 14.82% |
| 2026-05-14 | 1.41 | 1.41 | 1.38 | 1.38 | -1.92% | 0.33 | 11.95% |
| 2026-05-13 | 1.39 | 1.41 | 1.39 | 1.41 | +1.00% | 0.34 | 11.98% |
| 2026-05-12 | 1.40 | 1.40 | 1.39 | 1.39 | -0.07% | 0.35 | 12.55% |
| 2026-05-11 | 1.37 | 1.40 | 1.37 | 1.39 | +1.75% | 0.41 | 14.80% |
| 2026-05-08 | 1.37 | 1.37 | 1.36 | 1.37 | -0.44% | 0.26 | 9.49% |
| 2026-05-07 | 1.36 | 1.38 | 1.36 | 1.38 | +0.66% | 0.29 | 10.53% |
| 2026-05-06 | 1.35 | 1.37 | 1.35 | 1.37 | +2.09% | 0.26 | 9.57% |
| 2026-04-30 | 1.34 | 1.34 | 1.33 | 1.34 | +0.22% | 0.25 | 9.34% |
| 2026-04-29 | 1.32 | 1.34 | 1.32 | 1.34 | +1.37% | 0.23 | 8.73% |
| 2026-04-28 | 1.33 | 1.33 | 1.31 | 1.32 | -0.68% | 0.20 | 7.46% |
| 2026-04-27 | 1.32 | 1.33 | 1.32 | 1.33 | +0.15% | 0.31 | 11.76% |
| 2026-04-24 | 1.32 | 1.33 | 1.31 | 1.32 | -0.38% | 0.29 | 10.88% |
| 2026-04-23 | 1.34 | 1.34 | 1.32 | 1.33 | -0.45% | 0.29 | 10.67% |
| 2026-04-22 | 1.32 | 1.34 | 1.32 | 1.34 | +0.75% | 0.27 | 10.08% |