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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.60 | 1.60 | 1.58 | 1.60 | +0.13% | 0.71 | 41.95% |
| 2026-04-20 | 1.59 | 1.60 | 1.58 | 1.60 | +0.57% | 0.42 | 26.09% |
| 2026-04-17 | 1.58 | 1.59 | 1.57 | 1.59 | +0.70% | 0.43 | 25.36% |
| 2026-04-16 | 1.55 | 1.58 | 1.55 | 1.58 | +2.14% | 0.45 | 25.89% |
| 2026-04-15 | 1.56 | 1.60 | 1.54 | 1.54 | -0.77% | 0.49 | 33.09% |
| 2026-04-14 | 1.54 | 1.56 | 1.53 | 1.56 | +1.57% | 0.23 | 15.41% |
| 2026-04-13 | 1.51 | 1.54 | 1.51 | 1.53 | +0.92% | 0.26 | 17.96% |
| 2026-04-10 | 1.48 | 1.53 | 1.48 | 1.52 | +2.91% | 0.34 | 22.77% |
| 2026-04-09 | 1.47 | 1.48 | 1.47 | 1.48 | -0.61% | 0.47 | 29.31% |
| 2026-04-08 | 1.44 | 1.49 | 1.44 | 1.49 | +4.65% | 0.50 | 27.70% |
| 2026-04-07 | 1.42 | 1.43 | 1.41 | 1.42 | -0.35% | 0.40 | 24.42% |
| 2026-04-03 | 1.43 | 1.44 | 1.42 | 1.42 | -0.56% | 0.48 | 27.70% |
| 2026-04-02 | 1.44 | 1.45 | 1.42 | 1.43 | -1.24% | 0.24 | 14.24% |
| 2026-04-01 | 1.46 | 1.46 | 1.44 | 1.45 | +0.76% | 0.19 | 11.23% |
| 2026-03-31 | 1.45 | 1.46 | 1.43 | 1.44 | -0.90% | 0.42 | 27.86% |
| 2026-03-30 | 1.47 | 1.47 | 1.44 | 1.45 | -0.62% | 0.32 | 21.77% |
| 2026-03-27 | 1.44 | 1.47 | 1.43 | 1.46 | +0.41% | 0.36 | 25.65% |
| 2026-03-26 | 1.47 | 1.48 | 1.45 | 1.46 | -1.36% | 0.33 | 24.58% |
| 2026-03-25 | 1.45 | 1.48 | 1.45 | 1.48 | +1.79% | 0.33 | 23.00% |
| 2026-03-24 | 1.45 | 1.45 | 1.42 | 1.45 | +0.21% | 0.39 | 29.23% |