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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.21 | 1.21 | 1.20 | 1.21 | -0.17% | 0.09 | 4.90% |
| 2026-04-20 | 1.20 | 1.21 | 1.20 | 1.21 | +0.92% | 0.14 | 7.55% |
| 2026-04-17 | 1.20 | 1.20 | 1.18 | 1.20 | +0.42% | 0.14 | 7.41% |
| 2026-04-16 | 1.18 | 1.20 | 1.18 | 1.19 | +1.62% | 0.13 | 6.73% |
| 2026-04-15 | 1.19 | 1.19 | 1.17 | 1.17 | -0.42% | 0.13 | 6.91% |
| 2026-04-14 | 1.18 | 1.18 | 1.17 | 1.18 | +1.55% | 0.18 | 9.03% |
| 2026-04-13 | 1.16 | 1.17 | 1.16 | 1.16 | -0.09% | 0.12 | 5.96% |
| 2026-04-10 | 1.16 | 1.18 | 1.16 | 1.16 | +1.04% | 0.18 | 8.94% |
| 2026-04-09 | 1.15 | 1.16 | 1.14 | 1.15 | -0.86% | 0.14 | 7.07% |
| 2026-04-08 | 1.12 | 1.16 | 1.12 | 1.16 | +5.07% | 0.33 | 15.63% |
| 2026-04-07 | 1.10 | 1.11 | 1.10 | 1.10 | +0.27% | 0.11 | 5.40% |
| 2026-04-03 | 1.11 | 1.11 | 1.10 | 1.10 | -0.72% | 0.15 | 7.22% |
| 2026-04-02 | 1.13 | 1.13 | 1.10 | 1.11 | -1.77% | 0.22 | 10.76% |
| 2026-04-01 | 1.13 | 1.14 | 1.12 | 1.13 | +1.53% | 0.14 | 6.93% |
| 2026-03-31 | 1.13 | 1.14 | 1.11 | 1.11 | -1.51% | 0.18 | 8.51% |
| 2026-03-30 | 1.12 | 1.13 | 1.10 | 1.13 | +0.09% | 0.19 | 8.83% |
| 2026-03-27 | 1.10 | 1.14 | 1.09 | 1.13 | +1.17% | 0.14 | 6.34% |
| 2026-03-26 | 1.13 | 1.13 | 1.11 | 1.11 | -1.33% | 0.19 | 8.43% |
| 2026-03-25 | 1.11 | 1.14 | 1.11 | 1.13 | +2.17% | 0.28 | 12.29% |
| 2026-03-24 | 1.10 | 1.11 | 1.08 | 1.11 | +1.75% | 0.37 | 17.61% |