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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.20 | 1.21 | 1.20 | 1.20 | -0.08% | 0.14 | 12.60% |
| 2026-01-15 | 1.20 | 1.20 | 1.19 | 1.20 | -0.50% | 0.15 | 14.13% |
| 2026-01-14 | 1.19 | 1.22 | 1.18 | 1.21 | +1.09% | 0.15 | 15.08% |
| 2026-01-13 | 1.20 | 1.21 | 1.19 | 1.19 | -1.65% | 0.16 | 16.87% |
| 2026-01-12 | 1.23 | 1.23 | 1.18 | 1.21 | +2.45% | 0.13 | 13.09% |
| 2026-01-09 | 1.15 | 1.19 | 1.15 | 1.18 | +3.32% | 0.17 | 17.48% |
| 2026-01-08 | 1.14 | 1.15 | 1.14 | 1.15 | +0.09% | 0.19 | 18.61% |
| 2026-01-07 | 1.16 | 1.16 | 1.14 | 1.14 | +0.44% | 0.15 | 15.00% |
| 2026-01-06 | 1.12 | 1.14 | 1.11 | 1.14 | +2.34% | 0.13 | 12.74% |
| 2026-01-05 | 1.09 | 1.11 | 1.09 | 1.11 | +2.49% | 0.08 | 8.36% |