富国中证诚通国企数字经济ETF sz.159385
1.91
+2.42%
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 | 1.86 | 1.91 | 1.86 | 1.91 | +2.42% | 0.12 | 16.81% |
| 2026-05-21 | 1.96 | 2.00 | 1.86 | 1.86 | -4.37% | 0.17 | 23.08% |
| 2026-05-20 | 1.90 | 1.95 | 1.88 | 1.95 | +2.10% | 0.10 | 13.41% |
| 2026-05-19 | 1.83 | 1.91 | 1.80 | 1.91 | +3.31% | 0.10 | 13.36% |
| 2026-05-18 | 1.81 | 1.87 | 1.81 | 1.84 | +2.67% | 0.10 | 13.99% |
| 2026-05-15 | 1.81 | 1.86 | 1.75 | 1.80 | -1.37% | 0.09 | 13.04% |
| 2026-05-14 | 1.89 | 1.89 | 1.82 | 1.82 | -2.78% | 0.13 | 18.05% |
| 2026-05-13 | 1.81 | 1.88 | 1.79 | 1.87 | +1.63% | 0.07 | 10.43% |
| 2026-05-12 | 1.83 | 1.87 | 1.82 | 1.84 | 0.00% | 0.14 | 19.39% |
| 2026-05-11 | 1.80 | 1.85 | 1.80 | 1.84 | +4.24% | 0.09 | 12.87% |
| 2026-05-08 | 1.78 | 1.79 | 1.75 | 1.77 | -1.12% | 0.07 | 10.06% |
| 2026-05-07 | 1.76 | 1.79 | 1.75 | 1.79 | +1.76% | 0.12 | 17.98% |
| 2026-05-06 | 1.71 | 1.81 | 1.71 | 1.76 | +3.96% | 0.08 | 12.26% |
| 2026-04-30 | 1.64 | 1.69 | 1.63 | 1.69 | +3.81% | 0.13 | 19.90% |
| 2026-04-29 | 1.62 | 1.63 | 1.59 | 1.63 | -0.12% | 0.05 | 8.44% |
| 2026-04-28 | 1.66 | 1.66 | 1.62 | 1.63 | -1.63% | 0.06 | 8.63% |
| 2026-04-27 | 1.61 | 1.66 | 1.61 | 1.66 | +3.89% | 0.07 | 10.59% |
| 2026-04-24 | 1.59 | 1.61 | 1.56 | 1.59 | +1.21% | 0.14 | 20.96% |
| 2026-04-23 | 1.60 | 1.60 | 1.56 | 1.58 | -0.82% | 0.10 | 15.27% |
| 2026-04-22 | 1.56 | 1.59 | 1.55 | 1.59 | +2.52% | 0.04 | 6.14% |