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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.36 | 1.36 | 1.33 | 1.33 | -1.55% | 0.10 | 1.62% |
| 2026-02-12 | 1.36 | 1.36 | 1.35 | 1.36 | -0.07% | 0.09 | 1.46% |
| 2026-02-11 | 1.35 | 1.36 | 1.35 | 1.36 | +0.74% | 0.17 | 2.78% |
| 2026-02-10 | 1.35 | 1.35 | 1.34 | 1.35 | -0.07% | 0.16 | 2.53% |
| 2026-02-09 | 1.34 | 1.35 | 1.34 | 1.35 | +0.90% | 0.16 | 2.52% |
| 2026-02-06 | 1.30 | 1.34 | 1.30 | 1.34 | -0.22% | 0.12 | 2.03% |
| 2026-02-05 | 1.36 | 1.36 | 1.33 | 1.34 | -1.33% | 0.09 | 1.40% |
| 2026-02-04 | 1.33 | 1.36 | 1.33 | 1.36 | +2.03% | 0.28 | 4.45% |
| 2026-02-03 | 1.31 | 1.33 | 1.31 | 1.33 | +2.15% | 0.12 | 1.95% |
| 2026-02-02 | 1.35 | 1.35 | 1.30 | 1.30 | -4.69% | 0.32 | 5.36% |
| 2026-01-30 | 1.40 | 1.40 | 1.35 | 1.37 | -2.43% | 0.09 | 1.48% |
| 2026-01-29 | 1.39 | 1.41 | 1.37 | 1.40 | +1.38% | 0.11 | 1.75% |
| 2026-01-28 | 1.34 | 1.39 | 1.34 | 1.38 | +2.68% | 0.11 | 1.75% |
| 2026-01-27 | 1.35 | 1.36 | 1.34 | 1.34 | -0.96% | 0.11 | 1.89% |
| 2026-01-26 | 1.34 | 1.36 | 1.34 | 1.36 | +0.74% | 0.26 | 4.30% |
| 2026-01-23 | 1.34 | 1.35 | 1.33 | 1.35 | +0.82% | 0.29 | 4.84% |
| 2026-01-22 | 1.32 | 1.34 | 1.32 | 1.34 | +1.06% | 0.14 | 2.47% |
| 2026-01-21 | 1.32 | 1.32 | 1.31 | 1.32 | +0.38% | 0.14 | 2.37% |
| 2026-01-20 | 1.30 | 1.32 | 1.30 | 1.32 | +1.23% | 0.17 | 2.94% |
| 2026-01-19 | 1.28 | 1.30 | 1.28 | 1.30 | +1.09% | 0.08 | 1.44% |