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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.26 | 1.26 | 1.21 | 1.24 | -1.19% | 0.21 | 8.53% |
| 2026-03-20 | 1.28 | 1.28 | 1.25 | 1.26 | -0.63% | 0.20 | 7.75% |
| 2026-03-19 | 1.27 | 1.27 | 1.26 | 1.26 | -1.71% | 0.18 | 7.23% |
| 2026-03-18 | 1.28 | 1.29 | 1.27 | 1.29 | +0.47% | 0.12 | 4.71% |
| 2026-03-17 | 1.30 | 1.30 | 1.28 | 1.28 | -1.08% | 0.16 | 6.16% |
| 2026-03-16 | 1.29 | 1.29 | 1.28 | 1.29 | -0.46% | 0.12 | 4.53% |
| 2026-03-13 | 1.30 | 1.31 | 1.29 | 1.30 | -0.38% | 0.17 | 6.63% |
| 2026-03-12 | 1.31 | 1.31 | 1.29 | 1.30 | -0.46% | 0.22 | 8.31% |
| 2026-03-11 | 1.31 | 1.31 | 1.31 | 1.31 | +0.46% | 0.16 | 5.72% |
| 2026-03-10 | 1.29 | 1.31 | 1.29 | 1.30 | +1.40% | 0.20 | 7.46% |
| 2026-03-09 | 1.29 | 1.29 | 1.26 | 1.29 | -0.92% | 0.13 | 5.03% |
| 2026-03-06 | 1.29 | 1.30 | 1.29 | 1.30 | +0.31% | 0.16 | 5.93% |
| 2026-03-05 | 1.29 | 1.30 | 1.29 | 1.29 | +1.25% | 0.20 | 7.55% |
| 2026-03-04 | 1.29 | 1.31 | 1.28 | 1.28 | -1.54% | 0.25 | 9.32% |
| 2026-03-03 | 1.32 | 1.32 | 1.30 | 1.30 | -2.04% | 0.36 | 13.22% |
| 2026-03-02 | 1.32 | 1.33 | 1.31 | 1.33 | +0.30% | 0.09 | 3.09% |
| 2026-02-27 | 1.32 | 1.32 | 1.31 | 1.32 | +0.15% | 0.27 | 9.72% |
| 2026-02-26 | 1.32 | 1.32 | 1.32 | 1.32 | -0.15% | 0.26 | 9.24% |
| 2026-02-25 | 1.31 | 1.33 | 1.31 | 1.32 | +0.84% | 0.14 | 4.90% |
| 2026-02-24 | 1.31 | 1.32 | 1.31 | 1.31 | +1.16% | 0.30 | 9.42% |