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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.54 | 1.57 | 1.54 | 1.56 | +0.26% | 0.03 | 2.14% |
| 2026-02-12 | 1.53 | 1.55 | 1.53 | 1.55 | +1.57% | 0.03 | 2.18% |
| 2026-02-11 | 1.55 | 1.55 | 1.53 | 1.53 | -1.10% | 0.04 | 2.47% |
| 2026-02-10 | 1.53 | 1.56 | 1.53 | 1.55 | +1.24% | 0.05 | 3.43% |
| 2026-02-09 | 1.50 | 1.53 | 1.50 | 1.53 | +2.48% | 0.05 | 3.51% |
| 2026-02-06 | 1.49 | 1.51 | 1.47 | 1.49 | 0.00% | 0.06 | 3.85% |
| 2026-02-05 | 1.50 | 1.50 | 1.48 | 1.49 | -1.19% | 0.05 | 3.09% |
| 2026-02-04 | 1.53 | 1.53 | 1.49 | 1.51 | -1.05% | 0.05 | 3.21% |
| 2026-02-03 | 1.50 | 1.53 | 1.49 | 1.52 | +1.87% | 0.04 | 2.70% |
| 2026-02-02 | 1.56 | 1.56 | 1.49 | 1.50 | -4.10% | 0.05 | 3.31% |
| 2026-01-30 | 1.56 | 1.58 | 1.53 | 1.56 | -0.26% | 0.06 | 3.61% |
| 2026-01-29 | 1.61 | 1.61 | 1.56 | 1.56 | -2.67% | 0.06 | 3.47% |
| 2026-01-28 | 1.61 | 1.62 | 1.59 | 1.61 | +0.50% | 0.04 | 2.30% |
| 2026-01-27 | 1.58 | 1.61 | 1.56 | 1.60 | +1.07% | 0.03 | 1.77% |
| 2026-01-26 | 1.61 | 1.62 | 1.58 | 1.58 | -1.68% | 0.04 | 2.74% |
| 2026-01-23 | 1.60 | 1.61 | 1.58 | 1.61 | +0.44% | 0.06 | 3.77% |
| 2026-01-22 | 1.63 | 1.64 | 1.59 | 1.60 | +0.12% | 0.06 | 3.83% |
| 2026-01-21 | 1.55 | 1.61 | 1.55 | 1.60 | +2.96% | 0.05 | 2.97% |
| 2026-01-20 | 1.60 | 1.60 | 1.54 | 1.55 | -1.83% | 0.06 | 3.64% |
| 2026-01-19 | 1.59 | 1.60 | 1.58 | 1.58 | -0.25% | 0.06 | 3.49% |