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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.22 | 1.23 | 1.21 | 1.21 | -1.22% | 0.24 | 13.47% |
| 2026-02-12 | 1.22 | 1.23 | 1.22 | 1.23 | +1.15% | 0.10 | 5.96% |
| 2026-02-11 | 1.21 | 1.22 | 1.21 | 1.22 | +0.41% | 0.10 | 5.93% |
| 2026-02-10 | 1.21 | 1.21 | 1.20 | 1.21 | -0.08% | 0.06 | 3.67% |
| 2026-02-09 | 1.20 | 1.26 | 1.20 | 1.21 | +1.94% | 0.11 | 6.37% |
| 2026-02-06 | 1.18 | 1.20 | 1.17 | 1.19 | -0.25% | 0.14 | 8.39% |
| 2026-02-05 | 1.20 | 1.20 | 1.18 | 1.19 | -1.57% | 0.25 | 15.28% |
| 2026-02-04 | 1.20 | 1.21 | 1.19 | 1.21 | +0.41% | 0.12 | 7.36% |
| 2026-02-03 | 1.18 | 1.21 | 1.18 | 1.21 | +1.26% | 0.26 | 15.97% |
| 2026-02-02 | 1.21 | 1.21 | 1.16 | 1.19 | -2.46% | 0.39 | 25.15% |
| 2026-01-30 | 1.24 | 1.24 | 1.19 | 1.22 | -1.77% | 0.28 | 18.93% |
| 2026-01-29 | 1.26 | 1.26 | 1.24 | 1.24 | -1.43% | 0.20 | 12.73% |
| 2026-01-28 | 1.24 | 1.26 | 1.24 | 1.26 | +1.04% | 0.18 | 11.96% |
| 2026-01-27 | 1.24 | 1.25 | 1.22 | 1.25 | +0.32% | 0.14 | 9.07% |
| 2026-01-26 | 1.27 | 1.30 | 1.24 | 1.24 | -1.89% | 0.25 | 18.40% |
| 2026-01-23 | 1.23 | 1.27 | 1.22 | 1.27 | +3.77% | 0.13 | 10.25% |
| 2026-01-22 | 1.22 | 1.23 | 1.22 | 1.22 | +0.33% | 0.10 | 7.61% |
| 2026-01-21 | 1.20 | 1.22 | 1.20 | 1.22 | +1.25% | 0.13 | 10.34% |
| 2026-01-20 | 1.21 | 1.22 | 1.19 | 1.20 | -0.91% | 0.18 | 15.64% |
| 2026-01-19 | 1.20 | 1.21 | 1.19 | 1.21 | +1.25% | 0.16 | 13.81% |