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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.63 | 1.63 | 1.60 | 1.60 | -1.66% | 0.02 | 1.46% |
| 2026-02-12 | 1.61 | 1.63 | 1.61 | 1.63 | +1.24% | 0.02 | 1.21% |
| 2026-02-11 | 1.64 | 1.64 | 1.61 | 1.61 | -1.35% | 0.02 | 1.42% |
| 2026-02-10 | 1.63 | 1.64 | 1.62 | 1.63 | -0.24% | 0.01 | 0.98% |
| 2026-02-09 | 1.59 | 1.64 | 1.59 | 1.63 | +3.42% | 0.04 | 2.77% |
| 2026-02-06 | 1.59 | 1.61 | 1.57 | 1.58 | -1.00% | 0.02 | 1.63% |
| 2026-02-05 | 1.62 | 1.62 | 1.59 | 1.59 | -1.73% | 0.02 | 1.62% |
| 2026-02-04 | 1.61 | 1.63 | 1.59 | 1.62 | -0.43% | 0.03 | 1.94% |
| 2026-02-03 | 1.70 | 1.75 | 1.59 | 1.63 | +1.56% | 0.04 | 2.63% |
| 2026-02-02 | 1.65 | 1.67 | 1.60 | 1.60 | -2.43% | 0.04 | 2.57% |
| 2026-01-30 | 1.63 | 1.66 | 1.60 | 1.65 | +1.98% | 0.09 | 6.30% |
| 2026-01-29 | 1.62 | 1.64 | 1.61 | 1.61 | -0.43% | 0.04 | 2.59% |
| 2026-01-28 | 1.63 | 1.64 | 1.61 | 1.62 | -0.25% | 0.03 | 1.99% |
| 2026-01-27 | 1.61 | 1.64 | 1.60 | 1.62 | +0.62% | 0.04 | 2.54% |
| 2026-01-26 | 1.62 | 1.63 | 1.61 | 1.61 | -0.68% | 0.03 | 1.70% |
| 2026-01-23 | 1.63 | 1.63 | 1.61 | 1.62 | +0.18% | 0.02 | 1.32% |
| 2026-01-22 | 1.62 | 1.63 | 1.60 | 1.62 | +0.87% | 0.02 | 1.51% |
| 2026-01-21 | 1.59 | 1.63 | 1.59 | 1.61 | +0.50% | 0.03 | 1.75% |
| 2026-01-20 | 1.62 | 1.63 | 1.59 | 1.60 | -1.90% | 0.04 | 2.78% |
| 2026-01-19 | 1.63 | 1.65 | 1.63 | 1.63 | -0.91% | 0.02 | 1.44% |