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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.46 | 1.46 | 1.44 | 1.45 | -1.09% | 0.87 | 40.97% |
| 2026-02-12 | 1.47 | 1.47 | 1.46 | 1.46 | -0.14% | 0.27 | 13.04% |
| 2026-02-11 | 1.47 | 1.48 | 1.46 | 1.47 | -1.01% | 0.25 | 12.54% |
| 2026-02-10 | 1.48 | 1.49 | 1.48 | 1.48 | +0.07% | 0.54 | 25.56% |
| 2026-02-09 | 1.46 | 1.48 | 1.46 | 1.48 | +1.65% | 0.36 | 16.67% |
| 2026-02-06 | 1.47 | 1.47 | 1.44 | 1.46 | -0.82% | 0.56 | 27.48% |
| 2026-02-05 | 1.46 | 1.47 | 1.46 | 1.47 | -0.54% | 0.56 | 25.80% |
| 2026-02-04 | 1.47 | 1.48 | 1.45 | 1.48 | +0.41% | 0.51 | 24.26% |
| 2026-02-03 | 1.46 | 1.48 | 1.44 | 1.47 | +0.82% | 0.39 | 17.55% |
| 2026-02-02 | 1.48 | 1.50 | 1.45 | 1.46 | -1.75% | 0.77 | 30.76% |
| 2026-01-30 | 1.48 | 1.49 | 1.46 | 1.48 | +0.27% | 0.59 | 21.92% |
| 2026-01-29 | 1.48 | 1.49 | 1.47 | 1.48 | +0.20% | 0.31 | 11.49% |
| 2026-01-28 | 1.48 | 1.49 | 1.47 | 1.48 | -0.34% | 0.55 | 19.90% |
| 2026-01-27 | 1.48 | 1.49 | 1.47 | 1.48 | -0.07% | 0.59 | 20.83% |
| 2026-01-26 | 1.49 | 1.50 | 1.48 | 1.48 | -0.74% | 0.57 | 19.15% |
| 2026-01-23 | 1.50 | 1.51 | 1.49 | 1.49 | -0.60% | 0.31 | 10.57% |
| 2026-01-22 | 1.50 | 1.51 | 1.49 | 1.50 | +0.07% | 0.90 | 29.78% |
| 2026-01-21 | 1.49 | 1.51 | 1.49 | 1.50 | +0.13% | 0.46 | 15.21% |
| 2026-01-20 | 1.51 | 1.51 | 1.49 | 1.50 | -1.06% | 0.65 | 22.70% |
| 2026-01-19 | 1.52 | 1.53 | 1.51 | 1.52 | -0.46% | 0.84 | 28.06% |