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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.53 | 1.54 | 1.51 | 1.52 | 0.00% | 1.03 | 34.13% |
| 2026-01-15 | 1.50 | 1.52 | 1.50 | 1.52 | +0.46% | 0.68 | 21.44% |
| 2026-01-14 | 1.50 | 1.66 | 1.50 | 1.52 | +0.46% | 0.94 | 29.04% |
| 2026-01-13 | 1.53 | 1.54 | 1.50 | 1.51 | -1.18% | 0.81 | 26.58% |
| 2026-01-12 | 1.52 | 1.53 | 1.50 | 1.53 | +0.53% | 1.13 | 42.74% |
| 2026-01-09 | 1.52 | 1.52 | 1.50 | 1.52 | +0.20% | 0.35 | 13.65% |
| 2026-01-08 | 1.53 | 1.53 | 1.51 | 1.52 | -0.92% | 0.41 | 16.45% |
| 2026-01-07 | 1.55 | 1.55 | 1.52 | 1.53 | -0.58% | 0.27 | 10.78% |
| 2026-01-06 | 1.52 | 1.54 | 1.52 | 1.54 | +0.92% | 0.68 | 30.96% |
| 2026-01-05 | 1.50 | 1.53 | 1.50 | 1.52 | +1.67% | 0.23 | 10.60% |