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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.63 | 1.66 | 1.59 | 1.60 | -3.14% | 0.09 | 7.16% |
| 2026-03-20 | 1.63 | 1.70 | 1.63 | 1.66 | +1.41% | 0.05 | 3.48% |
| 2026-03-19 | 1.62 | 1.66 | 1.62 | 1.63 | -0.73% | 0.03 | 2.58% |
| 2026-03-18 | 1.62 | 1.65 | 1.60 | 1.65 | +2.17% | 0.03 | 2.15% |
| 2026-03-17 | 1.65 | 1.66 | 1.61 | 1.61 | -2.19% | 0.03 | 2.11% |
| 2026-03-16 | 1.62 | 1.65 | 1.61 | 1.65 | +1.42% | 0.04 | 2.70% |
| 2026-03-13 | 1.63 | 1.64 | 1.62 | 1.62 | -0.18% | 0.02 | 1.73% |
| 2026-03-12 | 1.64 | 1.65 | 1.61 | 1.63 | -1.09% | 0.08 | 5.89% |
| 2026-03-11 | 1.63 | 1.66 | 1.63 | 1.64 | +1.67% | 0.08 | 5.77% |
| 2026-03-10 | 1.61 | 1.62 | 1.54 | 1.62 | +3.12% | 0.05 | 3.77% |
| 2026-03-09 | 1.58 | 1.59 | 1.52 | 1.57 | -0.82% | 0.02 | 1.75% |
| 2026-03-06 | 1.57 | 1.59 | 1.56 | 1.58 | +0.19% | 0.01 | 0.88% |
| 2026-03-05 | 1.57 | 1.60 | 1.57 | 1.58 | +2.00% | 0.03 | 2.30% |
| 2026-03-04 | 1.56 | 1.57 | 1.54 | 1.55 | -1.72% | 0.03 | 2.32% |
| 2026-03-03 | 1.62 | 1.63 | 1.57 | 1.57 | -2.11% | 0.02 | 1.19% |
| 2026-03-02 | 1.59 | 1.62 | 1.59 | 1.61 | -0.62% | 0.04 | 3.23% |
| 2026-02-27 | 1.62 | 1.63 | 1.61 | 1.62 | -1.16% | 0.02 | 1.63% |
| 2026-02-26 | 1.64 | 1.64 | 1.62 | 1.64 | -0.24% | 0.04 | 3.12% |
| 2026-02-25 | 1.62 | 1.65 | 1.62 | 1.64 | +1.17% | 0.03 | 1.90% |
| 2026-02-24 | 1.61 | 1.64 | 1.61 | 1.62 | +1.38% | 0.03 | 1.95% |