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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.35 | 1.35 | 1.34 | 1.35 | +0.45% | 0.22 | 3.15% |
| 2026-04-20 | 1.35 | 1.35 | 1.34 | 1.35 | -0.52% | 0.46 | 6.18% |
| 2026-04-17 | 1.36 | 1.36 | 1.35 | 1.35 | -0.73% | 0.13 | 1.76% |
| 2026-04-16 | 1.35 | 1.36 | 1.35 | 1.36 | +0.74% | 0.16 | 2.22% |
| 2026-04-15 | 1.36 | 1.36 | 1.35 | 1.35 | -0.37% | 0.08 | 1.11% |
| 2026-04-14 | 1.36 | 1.36 | 1.35 | 1.36 | +0.22% | 0.14 | 1.91% |
| 2026-04-13 | 1.36 | 1.36 | 1.35 | 1.35 | -0.44% | 0.14 | 1.86% |
| 2026-04-10 | 1.36 | 1.37 | 1.35 | 1.36 | +0.59% | 0.22 | 2.99% |
| 2026-04-09 | 1.35 | 1.36 | 1.32 | 1.35 | -0.44% | 0.64 | 9.39% |
| 2026-04-08 | 1.34 | 1.36 | 1.34 | 1.36 | +1.72% | 0.34 | 5.15% |
| 2026-04-07 | 1.33 | 1.34 | 1.33 | 1.34 | +0.30% | 0.15 | 2.36% |
| 2026-04-03 | 1.35 | 1.35 | 1.33 | 1.33 | -1.04% | 0.28 | 4.25% |
| 2026-04-02 | 1.35 | 1.35 | 1.34 | 1.35 | -0.44% | 0.11 | 1.71% |
| 2026-04-01 | 1.35 | 1.36 | 1.35 | 1.35 | +0.52% | 0.18 | 2.65% |
| 2026-03-31 | 1.36 | 1.37 | 1.34 | 1.34 | -0.88% | 0.10 | 1.57% |
| 2026-03-30 | 1.35 | 1.36 | 1.34 | 1.36 | +0.15% | 0.10 | 1.50% |
| 2026-03-27 | 1.34 | 1.36 | 1.34 | 1.35 | +0.37% | 0.28 | 4.09% |
| 2026-03-26 | 1.36 | 1.36 | 1.35 | 1.35 | -0.81% | 0.20 | 2.89% |
| 2026-03-25 | 1.35 | 1.36 | 1.35 | 1.36 | +0.81% | 0.14 | 2.07% |
| 2026-03-24 | 1.34 | 1.35 | 1.32 | 1.35 | +1.12% | 0.25 | 3.70% |