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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.44 | 1.44 | 1.36 | 1.36 | -5.01% | 0.11 | 9.48% |
| 2026-03-20 | 1.47 | 1.48 | 1.44 | 1.44 | -2.04% | 0.08 | 6.43% |
| 2026-03-19 | 1.49 | 1.49 | 1.46 | 1.47 | -1.81% | 0.09 | 6.97% |
| 2026-03-18 | 1.47 | 1.50 | 1.46 | 1.49 | +2.26% | 0.07 | 5.64% |
| 2026-03-17 | 1.50 | 1.50 | 1.46 | 1.46 | -2.47% | 0.06 | 4.72% |
| 2026-03-16 | 1.50 | 1.50 | 1.46 | 1.50 | +0.33% | 0.08 | 6.38% |
| 2026-03-13 | 1.50 | 1.51 | 1.49 | 1.49 | -1.78% | 0.05 | 4.25% |
| 2026-03-12 | 1.53 | 1.55 | 1.51 | 1.52 | -0.85% | 0.04 | 2.95% |
| 2026-03-11 | 1.54 | 1.55 | 1.53 | 1.53 | -0.26% | 0.04 | 3.31% |
| 2026-03-10 | 1.51 | 1.54 | 1.51 | 1.54 | +2.54% | 0.06 | 4.79% |
| 2026-03-09 | 1.51 | 1.51 | 1.45 | 1.50 | -1.19% | 0.10 | 7.63% |
| 2026-03-06 | 1.51 | 1.53 | 1.51 | 1.52 | -0.20% | 0.07 | 5.23% |
| 2026-03-05 | 1.50 | 1.54 | 1.50 | 1.52 | +2.15% | 0.29 | 19.04% |
| 2026-03-04 | 1.49 | 1.51 | 1.48 | 1.49 | -0.53% | 0.06 | 3.86% |
| 2026-03-03 | 1.57 | 1.58 | 1.49 | 1.50 | -4.90% | 0.07 | 4.45% |
| 2026-03-02 | 1.57 | 1.59 | 1.57 | 1.57 | -0.76% | 0.07 | 4.36% |
| 2026-02-27 | 1.59 | 1.59 | 1.55 | 1.58 | -0.06% | 0.06 | 3.52% |
| 2026-02-26 | 1.56 | 1.60 | 1.55 | 1.59 | +1.41% | 0.06 | 3.78% |
| 2026-02-25 | 1.55 | 1.57 | 1.54 | 1.56 | +0.51% | 0.09 | 5.71% |
| 2026-02-24 | 1.56 | 1.58 | 1.54 | 1.56 | -0.13% | 0.05 | 3.05% |