富国国证港股通消费主题ETF sz.159245
0.82
-0.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.89 | 0.91 | 0.89 | 0.91 | +3.89% | 0.08 | 5.42% |
| 2026-03-23 | 0.90 | 0.90 | 0.87 | 0.88 | -3.63% | 0.06 | 3.87% |
| 2026-03-20 | 0.92 | 0.92 | 0.91 | 0.91 | -0.33% | 0.03 | 2.01% |
| 2026-03-19 | 0.93 | 0.93 | 0.91 | 0.91 | -2.46% | 0.03 | 1.96% |
| 2026-03-18 | 0.94 | 0.94 | 0.93 | 0.93 | -0.43% | 0.05 | 2.97% |
| 2026-03-17 | 0.93 | 0.95 | 0.93 | 0.94 | +0.75% | 0.06 | 4.07% |
| 2026-03-16 | 0.92 | 0.93 | 0.92 | 0.93 | +1.42% | 0.07 | 4.76% |
| 2026-03-13 | 0.92 | 0.92 | 0.92 | 0.92 | -0.86% | 0.02 | 1.37% |
| 2026-03-12 | 0.94 | 0.94 | 0.92 | 0.93 | -0.96% | 0.04 | 2.77% |
| 2026-03-11 | 0.94 | 0.95 | 0.93 | 0.94 | -0.43% | 0.05 | 3.59% |
| 2026-03-10 | 0.94 | 0.94 | 0.93 | 0.94 | +0.97% | 0.05 | 3.00% |
| 2026-03-09 | 0.94 | 0.94 | 0.92 | 0.93 | -1.80% | 0.07 | 4.46% |
| 2026-03-06 | 0.93 | 0.95 | 0.92 | 0.95 | +2.49% | 0.03 | 2.20% |
| 2026-03-05 | 0.94 | 0.94 | 0.92 | 0.92 | -0.43% | 0.05 | 2.98% |
| 2026-03-04 | 0.94 | 0.94 | 0.92 | 0.93 | -1.49% | 0.08 | 5.02% |
| 2026-03-03 | 0.96 | 0.97 | 0.94 | 0.94 | -2.89% | 0.05 | 3.35% |
| 2026-03-02 | 0.97 | 0.98 | 0.96 | 0.97 | -1.02% | 0.09 | 5.82% |
| 2026-02-27 | 0.98 | 0.98 | 0.98 | 0.98 | +0.10% | 0.05 | 3.14% |
| 2026-02-26 | 1.00 | 1.00 | 0.98 | 0.98 | -1.81% | 0.04 | 2.25% |
| 2026-02-25 | 1.00 | 1.01 | 0.99 | 1.00 | 0.00% | 0.14 | 8.25% |