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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.00 | 5.04 | 4.98 | 5.00 | +0.02% | 0.46 | 4.20% |
| 2026-01-16 | 5.03 | 5.06 | 4.99 | 5.00 | -0.24% | 0.60 | 5.39% |
| 2026-01-15 | 5.00 | 5.04 | 4.99 | 5.01 | +0.04% | 0.60 | 5.28% |
| 2026-01-14 | 5.04 | 5.10 | 4.99 | 5.01 | -0.48% | 1.17 | 10.08% |
| 2026-01-13 | 5.06 | 5.11 | 5.02 | 5.04 | -0.42% | 1.16 | 9.46% |
| 2026-01-12 | 5.03 | 5.08 | 5.01 | 5.06 | +0.56% | 0.77 | 6.20% |
| 2026-01-09 | 5.01 | 5.05 | 4.99 | 5.03 | +0.42% | 0.51 | 4.13% |
| 2026-01-08 | 5.05 | 5.05 | 4.99 | 5.01 | -0.71% | 0.34 | 2.74% |
| 2026-01-07 | 5.06 | 5.07 | 5.02 | 5.04 | -0.34% | 0.42 | 3.39% |
| 2026-01-06 | 4.98 | 5.06 | 4.98 | 5.06 | +1.63% | 0.51 | 4.14% |
| 2026-01-05 | 4.90 | 4.99 | 4.90 | 4.98 | +1.74% | 0.44 | 3.62% |