富国创业板软件ETF sz.159107
0.90
+1.47%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.02 | 1.02 | 0.98 | 0.99 | -2.76% | 0.72 | 9.51% |
| 2026-02-13 | 1.01 | 1.04 | 1.01 | 1.01 | -0.98% | 0.75 | 9.41% |
| 2026-02-12 | 1.01 | 1.03 | 1.00 | 1.02 | +2.30% | 1.36 | 16.27% |
| 2026-02-11 | 1.00 | 1.01 | 1.00 | 1.00 | -0.30% | 0.57 | 6.78% |
| 2026-02-10 | 1.00 | 1.02 | 0.99 | 1.00 | +1.21% | 1.01 | 12.01% |
| 2026-02-09 | 0.97 | 1.00 | 0.97 | 0.99 | +3.87% | 0.96 | 11.11% |
| 2026-02-06 | 0.95 | 0.97 | 0.94 | 0.96 | -1.24% | 0.64 | 7.59% |
| 2026-02-05 | 0.96 | 0.98 | 0.96 | 0.97 | -1.02% | 0.65 | 7.38% |
| 2026-02-04 | 0.99 | 1.00 | 0.96 | 0.98 | -2.59% | 2.31 | 23.80% |
| 2026-02-03 | 0.98 | 1.00 | 0.97 | 1.00 | +4.04% | 1.27 | 12.46% |
| 2026-02-02 | 0.99 | 1.00 | 0.96 | 0.96 | -2.72% | 0.73 | 7.21% |
| 2026-01-30 | 1.01 | 1.01 | 0.98 | 0.99 | -2.07% | 1.23 | 12.15% |
| 2026-01-29 | 1.00 | 1.04 | 0.98 | 1.01 | +0.90% | 2.17 | 20.02% |
| 2026-01-28 | 1.01 | 1.03 | 1.00 | 1.00 | -0.40% | 1.37 | 12.42% |
| 2026-01-27 | 1.01 | 1.01 | 0.98 | 1.01 | -0.10% | 1.28 | 11.83% |
| 2026-01-26 | 1.03 | 1.04 | 1.00 | 1.01 | -1.08% | 1.75 | 15.23% |
| 2026-01-23 | 1.00 | 1.02 | 0.99 | 1.02 | +1.80% | 1.88 | 16.76% |
| 2026-01-22 | 1.00 | 1.01 | 0.99 | 1.00 | +1.42% | 1.74 | 16.86% |
| 2026-01-21 | 0.98 | 1.00 | 0.97 | 0.99 | 0.00% | 1.23 | 12.00% |
| 2026-01-20 | 1.01 | 1.02 | 0.98 | 0.99 | -1.98% | 1.64 | 16.45% |