富国中证500ETF sz.159500
1.26
+1.37%
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 | 1.24 | 1.26 | 1.24 | 1.26 | +1.37% | 0.15 | 8.81% |
| 2026-05-21 | 1.28 | 1.29 | 1.24 | 1.25 | -1.97% | 0.29 | 16.23% |
| 2026-05-20 | 1.26 | 1.28 | 1.25 | 1.27 | +0.32% | 0.18 | 10.05% |
| 2026-05-19 | 1.25 | 1.27 | 1.24 | 1.27 | +0.16% | 0.20 | 11.08% |
| 2026-05-18 | 1.25 | 1.27 | 1.25 | 1.26 | +0.72% | 0.21 | 11.31% |
| 2026-05-15 | 1.27 | 1.28 | 1.25 | 1.25 | -1.95% | 0.29 | 17.39% |
| 2026-05-14 | 1.31 | 1.32 | 1.28 | 1.28 | -2.36% | 0.21 | 12.34% |
| 2026-05-13 | 1.28 | 1.31 | 1.28 | 1.31 | +1.55% | 0.14 | 8.13% |
| 2026-05-12 | 1.29 | 1.30 | 1.28 | 1.29 | -0.39% | 0.13 | 7.47% |
| 2026-05-11 | 1.28 | 1.30 | 1.28 | 1.30 | +1.73% | 0.24 | 13.27% |
| 2026-05-08 | 1.27 | 1.28 | 1.26 | 1.27 | +0.08% | 0.12 | 6.81% |
| 2026-05-07 | 1.26 | 1.27 | 1.26 | 1.27 | +1.11% | 0.14 | 7.84% |
| 2026-05-06 | 1.23 | 1.26 | 1.23 | 1.26 | +2.69% | 0.14 | 7.81% |
| 2026-04-30 | 1.22 | 1.23 | 1.21 | 1.23 | +0.25% | 0.15 | 8.47% |
| 2026-04-29 | 1.20 | 1.23 | 1.19 | 1.22 | +1.83% | 0.11 | 6.17% |
| 2026-04-28 | 1.22 | 1.22 | 1.20 | 1.20 | -1.15% | 0.11 | 6.05% |
| 2026-04-27 | 1.21 | 1.22 | 1.20 | 1.22 | +0.75% | 0.10 | 5.55% |
| 2026-04-24 | 1.21 | 1.22 | 1.20 | 1.21 | -0.58% | 0.21 | 11.51% |
| 2026-04-23 | 1.22 | 1.23 | 1.20 | 1.21 | -0.74% | 0.21 | 11.42% |
| 2026-04-22 | 1.20 | 1.22 | 1.19 | 1.22 | +1.24% | 0.15 | 7.93% |