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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.36 | 1.36 | 1.32 | 1.33 | -2.98% | 0.25 | 3.68% |
| 2026-03-20 | 1.38 | 1.39 | 1.37 | 1.38 | -0.94% | 0.21 | 2.99% |
| 2026-03-19 | 1.40 | 1.40 | 1.38 | 1.39 | -1.28% | 0.19 | 2.64% |
| 2026-03-18 | 1.42 | 1.42 | 1.39 | 1.41 | -0.57% | 0.16 | 2.21% |
| 2026-03-17 | 1.42 | 1.44 | 1.41 | 1.42 | -0.77% | 0.41 | 5.74% |
| 2026-03-16 | 1.44 | 1.44 | 1.42 | 1.43 | -1.11% | 0.19 | 2.71% |
| 2026-03-13 | 1.46 | 1.47 | 1.44 | 1.44 | -1.23% | 0.62 | 9.23% |
| 2026-03-12 | 1.44 | 1.46 | 1.44 | 1.46 | +1.11% | 0.20 | 3.00% |
| 2026-03-11 | 1.43 | 1.45 | 1.42 | 1.44 | +1.33% | 0.18 | 2.78% |
| 2026-03-10 | 1.43 | 1.43 | 1.41 | 1.43 | -0.77% | 0.15 | 2.30% |
| 2026-03-09 | 1.45 | 1.45 | 1.42 | 1.44 | +0.63% | 0.33 | 4.95% |
| 2026-03-06 | 1.42 | 1.43 | 1.40 | 1.43 | +0.63% | 0.08 | 1.29% |
| 2026-03-05 | 1.42 | 1.43 | 1.41 | 1.42 | +0.28% | 0.17 | 2.54% |
| 2026-03-04 | 1.42 | 1.42 | 1.39 | 1.41 | -0.35% | 0.34 | 5.13% |
| 2026-03-03 | 1.43 | 1.44 | 1.41 | 1.42 | -0.56% | 0.13 | 1.89% |
| 2026-03-02 | 1.40 | 1.44 | 1.40 | 1.43 | +2.22% | 0.28 | 4.26% |
| 2026-02-27 | 1.38 | 1.40 | 1.38 | 1.40 | +0.65% | 0.19 | 3.02% |
| 2026-02-26 | 1.38 | 1.39 | 1.38 | 1.39 | +0.29% | 0.31 | 5.02% |
| 2026-02-25 | 1.37 | 1.40 | 1.37 | 1.38 | +0.88% | 0.12 | 1.97% |
| 2026-02-24 | 1.34 | 1.37 | 1.34 | 1.37 | +2.70% | 0.06 | 1.02% |