富国沪深300ETF sz.159300
5.25
+1.33%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.20 | 5.26 | 5.19 | 5.25 | +1.33% | 0.44 | 4.97% |
| 2026-05-22 | 5.13 | 5.19 | 5.12 | 5.18 | +1.19% | 0.51 | 5.72% |
| 2026-05-21 | 5.21 | 5.28 | 5.11 | 5.12 | -1.18% | 0.48 | 5.34% |
| 2026-05-20 | 5.16 | 5.20 | 5.15 | 5.18 | -0.13% | 0.37 | 4.09% |
| 2026-05-19 | 5.16 | 5.19 | 5.10 | 5.19 | +0.64% | 0.71 | 8.15% |
| 2026-05-18 | 5.18 | 5.20 | 5.13 | 5.16 | -0.50% | 0.62 | 7.17% |
| 2026-05-15 | 5.25 | 5.27 | 5.16 | 5.18 | -1.29% | 0.63 | 7.28% |
| 2026-05-14 | 5.37 | 5.37 | 5.25 | 5.25 | -1.46% | 0.57 | 6.25% |
| 2026-05-13 | 5.26 | 5.34 | 5.25 | 5.33 | +1.00% | 0.69 | 7.31% |
| 2026-05-12 | 5.29 | 5.30 | 5.25 | 5.28 | -0.13% | 0.79 | 8.16% |
| 2026-05-11 | 5.20 | 5.30 | 5.20 | 5.28 | +1.65% | 1.46 | 13.85% |
| 2026-05-08 | 5.21 | 5.21 | 5.17 | 5.20 | -0.50% | 0.28 | 2.72% |
| 2026-05-07 | 5.20 | 5.23 | 5.19 | 5.22 | +0.52% | 0.49 | 4.65% |
| 2026-05-06 | 5.16 | 5.22 | 5.15 | 5.20 | +1.50% | 0.48 | 4.53% |
| 2026-04-30 | 5.13 | 5.15 | 5.11 | 5.12 | -0.04% | 2.31 | 25.39% |
| 2026-04-29 | 5.05 | 5.13 | 5.04 | 5.12 | +1.21% | 0.29 | 3.18% |
| 2026-04-28 | 5.07 | 5.08 | 5.05 | 5.06 | -0.37% | 0.22 | 2.43% |
| 2026-04-27 | 5.07 | 5.10 | 5.07 | 5.08 | +0.20% | 0.22 | 2.47% |
| 2026-04-24 | 5.07 | 5.09 | 5.04 | 5.07 | -0.29% | 0.44 | 4.86% |
| 2026-04-23 | 5.10 | 5.12 | 5.06 | 5.08 | -0.35% | 0.76 | 8.17% |