富国创业板50ETF sz.159371
1.99
+2.95%
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 | 1.93 | 1.99 | 1.92 | 1.99 | +2.95% | 0.04 | 1.24% |
| 2026-05-21 | 1.98 | 2.02 | 1.92 | 1.93 | -1.78% | 0.14 | 4.23% |
| 2026-05-20 | 1.96 | 1.99 | 1.94 | 1.97 | +0.05% | 0.17 | 5.17% |
| 2026-05-19 | 1.96 | 1.98 | 1.92 | 1.96 | -0.46% | 0.04 | 1.24% |
| 2026-05-18 | 1.98 | 2.00 | 1.96 | 1.97 | -0.45% | 0.04 | 1.13% |
| 2026-05-15 | 2.00 | 2.02 | 1.95 | 1.98 | -0.80% | 0.04 | 1.51% |
| 2026-05-14 | 2.05 | 2.08 | 1.99 | 2.00 | -1.91% | 0.09 | 3.24% |
| 2026-05-13 | 1.96 | 2.04 | 1.96 | 2.04 | +3.03% | 0.08 | 2.79% |
| 2026-05-12 | 1.99 | 1.99 | 1.97 | 1.98 | 0.00% | 0.04 | 1.50% |
| 2026-05-11 | 1.91 | 1.98 | 1.91 | 1.98 | +3.78% | 0.11 | 3.91% |
| 2026-05-08 | 1.90 | 1.92 | 1.90 | 1.91 | -0.99% | 0.02 | 0.78% |
| 2026-05-07 | 1.91 | 1.93 | 1.88 | 1.92 | +1.58% | 0.12 | 4.72% |
| 2026-05-06 | 1.95 | 1.95 | 1.84 | 1.89 | +3.05% | 0.09 | 3.81% |
| 2026-04-30 | 1.85 | 1.86 | 1.83 | 1.84 | -0.49% | 0.04 | 1.71% |
| 2026-04-29 | 1.80 | 1.85 | 1.80 | 1.85 | +2.50% | 0.04 | 1.75% |
| 2026-04-28 | 1.83 | 1.83 | 1.79 | 1.80 | -1.31% | 0.09 | 4.40% |
| 2026-04-27 | 1.85 | 1.85 | 1.82 | 1.83 | -0.92% | 0.03 | 1.33% |
| 2026-04-24 | 1.85 | 1.86 | 1.82 | 1.84 | -1.81% | 0.03 | 1.50% |
| 2026-04-23 | 1.89 | 1.91 | 1.85 | 1.88 | -0.85% | 0.05 | 3.35% |
| 2026-04-22 | 1.85 | 1.89 | 1.82 | 1.89 | +2.32% | 0.04 | 2.52% |