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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.72 | 4.74 | 4.66 | 4.73 | +0.85% | 0.87 | 8.43% |
| 2026-03-23 | 4.79 | 4.83 | 4.66 | 4.69 | -3.08% | 1.22 | 11.91% |
| 2026-03-20 | 4.87 | 4.90 | 4.83 | 4.84 | -0.74% | 1.50 | 13.61% |
| 2026-03-19 | 4.88 | 4.91 | 4.84 | 4.88 | -1.20% | 0.93 | 8.46% |
| 2026-03-18 | 4.92 | 4.94 | 4.88 | 4.93 | +0.26% | 0.51 | 4.55% |
| 2026-03-17 | 4.95 | 5.00 | 4.91 | 4.92 | -0.55% | 0.54 | 4.79% |
| 2026-03-16 | 4.95 | 4.95 | 4.89 | 4.95 | 0.00% | 0.53 | 4.77% |
| 2026-03-13 | 4.95 | 4.99 | 4.93 | 4.95 | -0.24% | 0.31 | 2.79% |
| 2026-03-12 | 4.98 | 4.98 | 4.93 | 4.96 | -0.28% | 0.33 | 2.90% |
| 2026-03-11 | 4.95 | 4.99 | 4.92 | 4.97 | +0.53% | 0.43 | 3.77% |
| 2026-03-10 | 4.91 | 4.95 | 4.91 | 4.95 | +1.19% | 0.30 | 2.68% |
| 2026-03-09 | 4.88 | 4.90 | 4.82 | 4.89 | -0.85% | 0.76 | 6.91% |
| 2026-03-06 | 4.91 | 4.95 | 4.89 | 4.93 | +0.24% | 0.30 | 2.68% |
| 2026-03-05 | 4.90 | 4.95 | 4.90 | 4.92 | +0.94% | 0.64 | 5.60% |
| 2026-03-04 | 4.90 | 4.92 | 4.85 | 4.87 | -1.54% | 0.69 | 6.25% |
| 2026-03-03 | 5.01 | 5.02 | 4.94 | 4.95 | -1.14% | 0.62 | 5.56% |
| 2026-03-02 | 5.00 | 5.01 | 4.94 | 5.01 | +0.04% | 0.43 | 3.87% |
| 2026-02-27 | 4.99 | 5.01 | 4.97 | 5.00 | -0.06% | 0.91 | 8.45% |
| 2026-02-26 | 5.01 | 5.03 | 4.98 | 5.01 | -0.08% | 0.47 | 4.23% |
| 2026-02-25 | 4.99 | 5.05 | 4.99 | 5.01 | +0.54% | 0.36 | 3.28% |