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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.00 | 1.01 | 0.99 | 1.00 | -0.70% | 0.08 | 4.72% |
| 2026-02-13 | 1.00 | 1.01 | 1.00 | 1.00 | -0.20% | 0.05 | 3.24% |
| 2026-02-12 | 1.02 | 1.03 | 1.01 | 1.01 | -1.76% | 0.11 | 6.68% |
| 2026-02-11 | 1.03 | 1.03 | 1.02 | 1.02 | -0.58% | 0.08 | 4.77% |
| 2026-02-10 | 1.02 | 1.03 | 1.01 | 1.03 | +1.08% | 0.19 | 11.42% |
| 2026-02-09 | 1.01 | 1.02 | 1.01 | 1.02 | +1.60% | 0.12 | 7.00% |
| 2026-02-06 | 1.01 | 1.01 | 0.99 | 1.00 | -0.59% | 0.21 | 12.16% |
| 2026-02-05 | 0.99 | 1.01 | 0.98 | 1.01 | +2.85% | 0.38 | 21.94% |
| 2026-02-04 | 0.97 | 0.98 | 0.96 | 0.98 | +1.24% | 0.10 | 6.25% |
| 2026-02-03 | 0.96 | 0.97 | 0.96 | 0.97 | +1.68% | 0.07 | 4.22% |
| 2026-02-02 | 0.96 | 0.97 | 0.95 | 0.95 | -1.24% | 0.08 | 4.81% |
| 2026-01-30 | 0.99 | 0.99 | 0.96 | 0.96 | -2.13% | 0.10 | 5.99% |
| 2026-01-29 | 0.97 | 0.99 | 0.97 | 0.99 | +1.23% | 0.11 | 6.78% |
| 2026-01-28 | 0.96 | 0.97 | 0.96 | 0.97 | +1.04% | 0.18 | 10.65% |
| 2026-01-27 | 0.96 | 0.97 | 0.96 | 0.96 | +0.10% | 0.03 | 1.97% |
| 2026-01-26 | 0.97 | 0.98 | 0.96 | 0.96 | -0.93% | 0.04 | 2.56% |
| 2026-01-23 | 0.97 | 0.98 | 0.97 | 0.97 | +0.62% | 0.04 | 2.41% |
| 2026-01-22 | 0.95 | 0.97 | 0.95 | 0.97 | +1.36% | 0.06 | 3.78% |
| 2026-01-21 | 0.96 | 0.96 | 0.95 | 0.95 | -0.73% | 0.08 | 4.65% |
| 2026-01-20 | 0.94 | 0.96 | 0.94 | 0.96 | +2.13% | 0.23 | 13.61% |