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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.06 | 5.11 | 5.04 | 5.10 | +0.85% | 0.37 | 4.06% |
| 2026-04-21 | 5.04 | 5.07 | 5.01 | 5.06 | +0.34% | 0.51 | 5.39% |
| 2026-04-20 | 5.02 | 5.06 | 5.00 | 5.04 | +0.48% | 0.33 | 3.51% |
| 2026-04-17 | 5.02 | 5.03 | 5.00 | 5.02 | -0.10% | 0.53 | 5.50% |
| 2026-04-16 | 4.97 | 5.03 | 4.97 | 5.02 | +1.25% | 0.60 | 6.07% |
| 2026-04-15 | 5.00 | 5.01 | 4.96 | 4.96 | -0.36% | 0.46 | 4.61% |
| 2026-04-14 | 4.96 | 4.98 | 4.93 | 4.98 | +1.22% | 0.31 | 3.19% |
| 2026-04-13 | 4.90 | 4.93 | 4.88 | 4.92 | +0.33% | 0.33 | 3.28% |
| 2026-04-10 | 4.86 | 4.93 | 4.86 | 4.90 | +1.41% | 0.61 | 5.94% |
| 2026-04-09 | 4.83 | 4.85 | 4.82 | 4.84 | -0.66% | 0.35 | 3.41% |
| 2026-04-08 | 4.77 | 4.87 | 4.77 | 4.87 | +3.46% | 0.47 | 4.59% |
| 2026-04-07 | 4.71 | 4.73 | 4.69 | 4.71 | -0.11% | 0.23 | 2.32% |
| 2026-04-03 | 4.76 | 4.76 | 4.70 | 4.71 | -0.72% | 0.30 | 3.03% |
| 2026-04-02 | 4.79 | 4.79 | 4.72 | 4.74 | -1.10% | 0.40 | 3.99% |
| 2026-04-01 | 4.78 | 4.80 | 4.77 | 4.80 | +1.33% | 0.43 | 4.28% |
| 2026-03-31 | 4.76 | 4.79 | 4.72 | 4.73 | -0.53% | 0.65 | 6.49% |
| 2026-03-30 | 4.76 | 4.77 | 4.71 | 4.76 | -0.21% | 0.53 | 5.24% |
| 2026-03-27 | 4.72 | 4.79 | 4.70 | 4.77 | +0.40% | 0.39 | 3.88% |
| 2026-03-26 | 4.80 | 4.81 | 4.74 | 4.75 | -1.12% | 0.63 | 6.07% |
| 2026-03-25 | 4.75 | 4.81 | 4.75 | 4.80 | +1.56% | 0.66 | 6.27% |