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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.99 | 5.00 | 4.95 | 4.99 | +0.79% | 0.68 | 6.31% |
| 2026-02-13 | 5.00 | 5.00 | 4.94 | 4.95 | -1.02% | 1.35 | 13.65% |
| 2026-02-12 | 4.99 | 5.00 | 4.98 | 5.00 | +0.10% | 0.35 | 3.49% |
| 2026-02-11 | 5.00 | 5.00 | 4.98 | 4.99 | -0.22% | 0.28 | 2.77% |
| 2026-02-10 | 4.99 | 5.01 | 4.99 | 5.00 | +0.20% | 0.52 | 5.07% |
| 2026-02-09 | 4.96 | 4.99 | 4.95 | 4.99 | +1.59% | 0.46 | 4.49% |
| 2026-02-06 | 4.88 | 4.95 | 4.87 | 4.92 | -0.59% | 0.45 | 4.49% |
| 2026-02-05 | 4.96 | 4.96 | 4.91 | 4.94 | -0.44% | 0.35 | 3.44% |
| 2026-02-04 | 4.90 | 4.97 | 4.90 | 4.97 | +0.75% | 0.48 | 4.73% |
| 2026-02-03 | 4.90 | 4.93 | 4.84 | 4.93 | +1.13% | 0.70 | 6.94% |
| 2026-02-02 | 4.99 | 4.99 | 4.87 | 4.87 | -2.23% | 0.86 | 8.42% |
| 2026-01-30 | 5.03 | 5.03 | 4.91 | 4.99 | -0.93% | 1.02 | 10.28% |
| 2026-01-29 | 5.00 | 5.05 | 4.97 | 5.03 | +0.70% | 0.51 | 5.08% |
| 2026-01-28 | 4.99 | 5.01 | 4.97 | 5.00 | +0.22% | 0.61 | 6.06% |
| 2026-01-27 | 4.99 | 5.00 | 4.94 | 4.99 | -0.02% | 0.50 | 4.88% |
| 2026-01-26 | 4.98 | 5.03 | 4.96 | 4.99 | +0.14% | 1.06 | 9.96% |
| 2026-01-23 | 5.00 | 5.01 | 4.96 | 4.98 | -0.20% | 0.85 | 7.90% |
| 2026-01-22 | 5.00 | 5.03 | 4.97 | 4.99 | -0.16% | 0.61 | 5.64% |
| 2026-01-21 | 4.98 | 5.03 | 4.98 | 5.00 | +0.10% | 0.44 | 4.04% |
| 2026-01-20 | 4.99 | 5.02 | 4.95 | 4.99 | -0.20% | 0.46 | 4.24% |