富国中证800自由现金流ETF sh.563990
1.28
-0.23%
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 | 1.29 | 1.29 | 1.27 | 1.28 | -0.23% | 0.11 | 1.69% |
| 2026-05-21 | 1.31 | 1.32 | 1.28 | 1.28 | -1.83% | 0.17 | 2.57% |
| 2026-05-20 | 1.32 | 1.32 | 1.31 | 1.31 | -1.06% | 0.17 | 2.52% |
| 2026-05-19 | 1.31 | 1.32 | 1.31 | 1.32 | +0.76% | 0.16 | 2.46% |
| 2026-05-18 | 1.32 | 1.32 | 1.30 | 1.31 | -0.91% | 0.17 | 2.57% |
| 2026-05-15 | 1.33 | 1.33 | 1.32 | 1.32 | -0.67% | 0.13 | 1.98% |
| 2026-05-14 | 1.35 | 1.35 | 1.33 | 1.33 | -0.82% | 0.23 | 3.26% |
| 2026-05-13 | 1.34 | 1.35 | 1.34 | 1.34 | +0.15% | 0.17 | 2.40% |
| 2026-05-12 | 1.35 | 1.35 | 1.34 | 1.34 | -0.59% | 0.17 | 2.39% |
| 2026-05-11 | 1.34 | 1.35 | 1.34 | 1.35 | +0.45% | 0.15 | 2.10% |
| 2026-05-08 | 1.35 | 1.35 | 1.34 | 1.34 | -0.22% | 0.19 | 2.70% |
| 2026-05-07 | 1.36 | 1.36 | 1.34 | 1.35 | -0.88% | 0.15 | 2.13% |
| 2026-05-06 | 1.36 | 1.36 | 1.35 | 1.36 | -0.44% | 0.23 | 3.14% |
| 2026-04-30 | 1.38 | 1.38 | 1.36 | 1.37 | -0.65% | 0.18 | 2.42% |
| 2026-04-29 | 1.35 | 1.38 | 1.35 | 1.38 | +1.70% | 0.11 | 1.56% |
| 2026-04-28 | 1.34 | 1.35 | 1.34 | 1.35 | +0.52% | 0.22 | 3.10% |
| 2026-04-27 | 1.34 | 1.35 | 1.34 | 1.34 | +0.22% | 0.17 | 2.50% |
| 2026-04-24 | 1.34 | 1.34 | 1.33 | 1.34 | -0.30% | 0.16 | 2.24% |
| 2026-04-23 | 1.34 | 1.35 | 1.34 | 1.35 | 0.00% | 0.08 | 1.17% |
| 2026-04-22 | 1.35 | 1.35 | 1.34 | 1.35 | -0.44% | 0.07 | 1.04% |