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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.47 | 1.49 | 1.43 | 1.45 | -3.08% | 0.44 | 34.88% |
| 2026-03-20 | 1.48 | 1.51 | 1.48 | 1.49 | +1.02% | 0.29 | 21.62% |
| 2026-03-19 | 1.47 | 1.49 | 1.47 | 1.48 | -1.07% | 0.31 | 23.27% |
| 2026-03-18 | 1.48 | 1.50 | 1.47 | 1.49 | +0.67% | 0.41 | 28.98% |
| 2026-03-17 | 1.50 | 1.51 | 1.48 | 1.48 | -0.74% | 0.37 | 27.24% |
| 2026-03-16 | 1.49 | 1.50 | 1.47 | 1.49 | +0.61% | 0.28 | 21.29% |
| 2026-03-13 | 1.47 | 1.49 | 1.47 | 1.49 | +0.34% | 0.33 | 23.39% |
| 2026-03-12 | 1.49 | 1.49 | 1.47 | 1.48 | -0.47% | 0.28 | 19.96% |
| 2026-03-11 | 1.46 | 1.50 | 1.46 | 1.49 | +1.50% | 0.25 | 16.71% |
| 2026-03-10 | 1.44 | 1.47 | 1.44 | 1.47 | +1.95% | 0.42 | 24.82% |
| 2026-03-09 | 1.45 | 1.45 | 1.41 | 1.44 | -1.03% | 0.51 | 33.66% |
| 2026-03-06 | 1.43 | 1.46 | 1.43 | 1.45 | +0.76% | 0.35 | 23.62% |
| 2026-03-05 | 1.43 | 1.46 | 1.43 | 1.44 | +1.41% | 0.53 | 32.66% |
| 2026-03-04 | 1.42 | 1.44 | 1.41 | 1.42 | -1.46% | 0.60 | 36.35% |
| 2026-03-03 | 1.46 | 1.48 | 1.44 | 1.44 | -1.57% | 0.66 | 39.98% |
| 2026-03-02 | 1.45 | 1.47 | 1.44 | 1.47 | +0.21% | 0.30 | 17.24% |
| 2026-02-27 | 1.48 | 1.48 | 1.46 | 1.46 | -1.02% | 0.45 | 31.47% |
| 2026-02-26 | 1.49 | 1.49 | 1.47 | 1.48 | -0.47% | 0.43 | 27.46% |
| 2026-02-25 | 1.47 | 1.49 | 1.46 | 1.48 | +1.23% | 0.44 | 27.74% |
| 2026-02-24 | 1.46 | 1.47 | 1.46 | 1.47 | +1.24% | 0.63 | 33.80% |