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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.32 | 1.33 | 1.31 | 1.33 | +0.23% | 0.19 | 7.24% |
| 2026-04-20 | 1.31 | 1.32 | 1.31 | 1.32 | +0.84% | 0.22 | 8.23% |
| 2026-04-17 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00% | 0.17 | 6.55% |
| 2026-04-16 | 1.30 | 1.31 | 1.30 | 1.31 | +1.39% | 0.22 | 8.29% |
| 2026-04-15 | 1.31 | 1.31 | 1.29 | 1.29 | -0.54% | 0.18 | 6.90% |
| 2026-04-14 | 1.29 | 1.30 | 1.29 | 1.30 | +1.25% | 0.21 | 7.91% |
| 2026-04-13 | 1.28 | 1.29 | 1.28 | 1.28 | +0.23% | 0.18 | 6.97% |
| 2026-04-10 | 1.27 | 1.29 | 1.27 | 1.28 | +1.26% | 0.19 | 7.26% |
| 2026-04-09 | 1.26 | 1.27 | 1.26 | 1.27 | -0.32% | 0.21 | 8.30% |
| 2026-04-08 | 1.26 | 1.27 | 1.25 | 1.27 | +3.84% | 0.15 | 5.86% |
| 2026-04-07 | 1.22 | 1.23 | 1.22 | 1.22 | -0.08% | 0.13 | 5.42% |
| 2026-04-03 | 1.23 | 1.23 | 1.22 | 1.22 | -0.49% | 0.16 | 6.61% |
| 2026-04-02 | 1.24 | 1.25 | 1.23 | 1.23 | -1.52% | 0.15 | 5.99% |
| 2026-04-01 | 1.24 | 1.25 | 1.24 | 1.25 | +1.88% | 0.10 | 4.12% |
| 2026-03-31 | 1.24 | 1.25 | 1.23 | 1.23 | -1.13% | 0.21 | 8.54% |
| 2026-03-30 | 1.24 | 1.25 | 1.23 | 1.24 | -0.16% | 0.11 | 4.65% |
| 2026-03-27 | 1.22 | 1.25 | 1.22 | 1.24 | +0.73% | 0.18 | 7.38% |
| 2026-03-26 | 1.25 | 1.25 | 1.23 | 1.23 | -1.28% | 0.17 | 6.76% |
| 2026-03-25 | 1.24 | 1.25 | 1.24 | 1.25 | +1.63% | 0.15 | 6.03% |
| 2026-03-24 | 1.23 | 1.23 | 1.20 | 1.23 | -0.97% | 0.17 | 7.11% |