富国深证50ETF sz.159350
1.68
+2.50%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.64 | 1.68 | 1.64 | 1.68 | +2.50% | 0.60 | 33.76% |
| 2026-05-21 | 1.67 | 1.70 | 1.64 | 1.64 | -1.33% | 0.36 | 18.96% |
| 2026-05-20 | 1.65 | 1.67 | 1.64 | 1.66 | +0.36% | 0.68 | 31.29% |
| 2026-05-19 | 1.67 | 1.67 | 1.62 | 1.65 | -0.24% | 1.19 | 58.65% |
| 2026-05-18 | 1.67 | 1.68 | 1.65 | 1.66 | -0.84% | 1.15 | 63.12% |
| 2026-05-15 | 1.68 | 1.70 | 1.65 | 1.67 | -0.83% | 0.94 | 52.16% |
| 2026-05-14 | 1.72 | 1.73 | 1.68 | 1.69 | -1.58% | 0.66 | 38.94% |
| 2026-05-13 | 1.69 | 1.72 | 1.67 | 1.71 | +1.30% | 0.63 | 38.15% |
| 2026-05-12 | 1.69 | 1.70 | 1.68 | 1.69 | +0.36% | 0.56 | 35.07% |
| 2026-05-11 | 1.64 | 1.69 | 1.64 | 1.69 | +2.43% | 0.50 | 29.83% |
| 2026-05-08 | 1.64 | 1.65 | 1.64 | 1.65 | -0.18% | 0.54 | 28.44% |
| 2026-05-07 | 1.64 | 1.65 | 1.62 | 1.65 | +0.86% | 0.77 | 35.46% |
| 2026-05-06 | 1.63 | 1.65 | 1.62 | 1.63 | +0.99% | 0.72 | 43.50% |
| 2026-04-30 | 1.62 | 1.63 | 1.61 | 1.62 | -0.25% | 0.58 | 33.97% |
| 2026-04-29 | 1.59 | 1.62 | 1.59 | 1.62 | +2.21% | 0.79 | 43.28% |
| 2026-04-28 | 1.59 | 1.60 | 1.58 | 1.59 | -0.81% | 0.70 | 38.80% |
| 2026-04-27 | 1.60 | 1.61 | 1.59 | 1.60 | +0.25% | 0.67 | 32.53% |
| 2026-04-24 | 1.60 | 1.61 | 1.58 | 1.60 | -1.48% | 0.63 | 38.28% |
| 2026-04-23 | 1.62 | 1.64 | 1.60 | 1.62 | -0.37% | 0.81 | 46.89% |
| 2026-04-22 | 1.59 | 1.63 | 1.59 | 1.63 | +1.62% | 0.58 | 30.54% |