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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.57 | 1.57 | 1.53 | 1.55 | -1.46% | 0.07 | 11.12% |
| 2026-04-20 | 1.55 | 1.58 | 1.55 | 1.57 | +2.48% | 0.12 | 18.42% |
| 2026-04-17 | 1.52 | 1.55 | 1.52 | 1.53 | +0.85% | 0.08 | 12.44% |
| 2026-04-16 | 1.51 | 1.53 | 1.50 | 1.52 | +0.46% | 0.08 | 12.62% |
| 2026-04-15 | 1.52 | 1.54 | 1.51 | 1.51 | -0.39% | 0.08 | 12.46% |
| 2026-04-14 | 1.50 | 1.53 | 1.50 | 1.52 | +1.54% | 0.07 | 10.37% |
| 2026-04-13 | 1.49 | 1.51 | 1.48 | 1.50 | +0.88% | 0.06 | 8.61% |
| 2026-04-10 | 1.47 | 1.50 | 1.47 | 1.49 | +1.43% | 0.18 | 23.49% |
| 2026-04-09 | 1.45 | 1.48 | 1.44 | 1.46 | +0.69% | 0.05 | 7.36% |
| 2026-04-08 | 1.38 | 1.46 | 1.38 | 1.45 | +5.82% | 0.40 | 39.29% |
| 2026-04-07 | 1.37 | 1.39 | 1.37 | 1.37 | +1.10% | 0.08 | 8.14% |
| 2026-04-03 | 1.37 | 1.37 | 1.36 | 1.36 | 0.00% | 0.07 | 7.35% |
| 2026-04-02 | 1.40 | 1.40 | 1.35 | 1.36 | -3.21% | 0.06 | 5.97% |
| 2026-04-01 | 1.38 | 1.41 | 1.38 | 1.40 | +2.56% | 0.06 | 6.22% |
| 2026-03-31 | 1.39 | 1.41 | 1.37 | 1.37 | -2.35% | 0.27 | 23.00% |
| 2026-03-30 | 1.39 | 1.40 | 1.37 | 1.40 | +0.29% | 0.04 | 3.77% |
| 2026-03-27 | 1.37 | 1.41 | 1.37 | 1.40 | +0.50% | 0.04 | 3.54% |
| 2026-03-26 | 1.42 | 1.42 | 1.39 | 1.39 | -2.32% | 0.04 | 3.19% |
| 2026-03-25 | 1.40 | 1.44 | 1.40 | 1.42 | +2.37% | 0.03 | 2.11% |
| 2026-03-24 | 1.37 | 1.39 | 1.35 | 1.39 | +1.90% | 0.06 | 5.34% |