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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.30 | 1.31 | 1.29 | 1.30 | -1.22% | 0.49 | 14.34% |
| 2026-02-12 | 1.31 | 1.31 | 1.31 | 1.31 | +0.31% | 1.42 | 38.14% |
| 2026-02-11 | 1.31 | 1.31 | 1.31 | 1.31 | -0.23% | 0.12 | 3.28% |
| 2026-02-10 | 1.31 | 1.31 | 1.31 | 1.31 | +0.08% | 0.11 | 3.02% |
| 2026-02-09 | 1.30 | 1.31 | 1.30 | 1.31 | +1.71% | 0.11 | 2.97% |
| 2026-02-06 | 1.28 | 1.30 | 1.27 | 1.29 | -0.15% | 0.12 | 3.29% |
| 2026-02-05 | 1.30 | 1.30 | 1.28 | 1.29 | -1.30% | 0.11 | 3.16% |
| 2026-02-04 | 1.30 | 1.31 | 1.29 | 1.31 | +0.77% | 0.12 | 3.28% |
| 2026-02-03 | 1.29 | 1.30 | 1.27 | 1.30 | +1.41% | 0.08 | 2.30% |
| 2026-02-02 | 1.29 | 1.30 | 1.27 | 1.28 | -2.07% | 0.19 | 5.32% |
| 2026-01-30 | 1.32 | 1.32 | 1.29 | 1.31 | -1.58% | 0.29 | 7.82% |
| 2026-01-29 | 1.32 | 1.33 | 1.32 | 1.33 | +0.38% | 0.10 | 2.64% |
| 2026-01-28 | 1.31 | 1.33 | 1.31 | 1.32 | +0.61% | 0.27 | 7.11% |
| 2026-01-27 | 1.31 | 1.32 | 1.30 | 1.31 | -0.08% | 0.16 | 4.25% |
| 2026-01-26 | 1.31 | 1.32 | 1.31 | 1.31 | +0.15% | 0.02 | 0.52% |
| 2026-01-23 | 1.30 | 1.32 | 1.30 | 1.31 | +0.54% | 0.17 | 4.51% |
| 2026-01-22 | 1.32 | 1.32 | 1.30 | 1.31 | -0.08% | 0.22 | 5.78% |
| 2026-01-21 | 1.30 | 1.31 | 1.30 | 1.31 | +0.46% | 0.21 | 5.68% |
| 2026-01-20 | 1.31 | 1.31 | 1.29 | 1.30 | -0.46% | 0.16 | 4.40% |
| 2026-01-19 | 1.30 | 1.31 | 1.30 | 1.31 | +0.46% | 0.07 | 1.77% |