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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.11 | 1.13 | 1.08 | 1.09 | -4.48% | 0.41 | 20.63% |
| 2026-03-20 | 1.15 | 1.16 | 1.13 | 1.14 | -1.39% | 0.31 | 15.54% |
| 2026-03-19 | 1.15 | 1.17 | 1.14 | 1.15 | -2.12% | 0.36 | 17.52% |
| 2026-03-18 | 1.17 | 1.18 | 1.16 | 1.18 | +0.77% | 0.29 | 13.73% |
| 2026-03-17 | 1.20 | 1.20 | 1.17 | 1.17 | -2.01% | 0.38 | 17.28% |
| 2026-03-16 | 1.21 | 1.21 | 1.18 | 1.19 | -0.83% | 0.35 | 17.03% |
| 2026-03-13 | 1.21 | 1.22 | 1.20 | 1.20 | -0.99% | 0.21 | 10.06% |
| 2026-03-12 | 1.22 | 1.23 | 1.21 | 1.22 | -0.49% | 0.16 | 7.74% |
| 2026-03-11 | 1.22 | 1.23 | 1.22 | 1.22 | -0.16% | 0.13 | 6.17% |
| 2026-03-10 | 1.21 | 1.23 | 1.21 | 1.22 | +1.49% | 0.21 | 9.94% |
| 2026-03-09 | 1.20 | 1.21 | 1.17 | 1.21 | -0.99% | 0.33 | 16.90% |
| 2026-03-06 | 1.21 | 1.22 | 1.20 | 1.22 | +1.08% | 0.12 | 5.75% |
| 2026-03-05 | 1.24 | 1.24 | 1.20 | 1.21 | +0.42% | 0.41 | 21.68% |
| 2026-03-04 | 1.20 | 1.22 | 1.20 | 1.20 | -0.83% | 0.28 | 15.04% |
| 2026-03-03 | 1.26 | 1.26 | 1.21 | 1.21 | -3.97% | 0.43 | 24.13% |
| 2026-03-02 | 1.25 | 1.26 | 1.24 | 1.26 | 0.00% | 0.20 | 11.10% |
| 2026-02-27 | 1.23 | 1.26 | 1.23 | 1.26 | +1.20% | 0.16 | 8.82% |
| 2026-02-26 | 1.25 | 1.25 | 1.24 | 1.25 | +0.16% | 0.14 | 7.21% |
| 2026-02-25 | 1.22 | 1.24 | 1.22 | 1.24 | +1.80% | 0.15 | 8.09% |
| 2026-02-24 | 1.22 | 1.23 | 1.21 | 1.22 | +0.58% | 0.13 | 7.24% |