sz.159107 - 富国创业板软件ETF

0.90 +1.47%

2026-05-25

深圳证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-05-25	0.89	0.90	0.88	0.90	+1.47%	0.47	8.29%
2026-05-22	0.88	0.89	0.87	0.89	+0.57%	0.54	9.56%
2026-05-21	0.92	0.94	0.88	0.88	-3.61%	0.78	13.89%
2026-05-20	0.93	0.94	0.91	0.91	-2.35%	0.72	12.58%
2026-05-19	0.91	0.94	0.91	0.94	+2.19%	0.60	10.39%
2026-05-18	0.91	0.93	0.91	0.92	0.00%	0.80	13.82%
2026-05-15	0.92	0.95	0.91	0.92	-0.22%	0.81	14.16%
2026-05-14	0.97	0.97	0.92	0.92	-4.18%	1.06	19.03%
2026-05-13	0.92	0.96	0.92	0.96	+2.46%	0.68	11.93%
2026-05-12	0.95	0.95	0.93	0.93	-1.99%	0.53	9.28%
2026-05-11	0.95	0.96	0.93	0.95	+0.95%	0.74	12.56%
2026-05-08	0.95	0.96	0.93	0.94	0.00%	0.73	12.89%
2026-05-07	0.93	0.94	0.92	0.94	+2.28%	0.60	10.57%
2026-05-06	0.89	0.93	0.89	0.92	+4.89%	0.55	9.57%
2026-04-30	0.87	0.88	0.87	0.88	+0.46%	0.42	7.62%
2026-04-29	0.86	0.88	0.86	0.88	+1.27%	0.39	7.24%
2026-04-28	0.89	0.89	0.86	0.86	-2.37%	0.38	7.20%
2026-04-27	0.89	0.89	0.88	0.89	-0.56%	0.43	7.76%
2026-04-24	0.90	0.90	0.87	0.89	-1.33%	0.38	6.91%
2026-04-23	0.92	0.92	0.90	0.90	-1.85%	0.44	7.83%