富国中证国有企业改革ETF sz.159528
1.26
+0.88%
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 | +0.88% | 0.00 | 0.34% |
| 2026-05-21 | 1.27 | 1.29 | 1.24 | 1.25 | -1.03% | 0.00 | 1.21% |
| 2026-05-20 | 1.26 | 1.26 | 1.26 | 1.26 | -0.24% | 0.00 | 0.44% |
| 2026-05-19 | 1.25 | 1.26 | 1.25 | 1.26 | +1.20% | 0.00 | 0.36% |
| 2026-05-18 | 1.25 | 1.25 | 1.24 | 1.25 | -0.56% | 0.00 | 0.23% |
| 2026-05-15 | 1.26 | 1.27 | 1.25 | 1.25 | -0.87% | 0.00 | 1.75% |
| 2026-05-14 | 1.29 | 1.29 | 1.26 | 1.26 | -1.94% | 0.00 | 1.91% |
| 2026-05-13 | 1.28 | 1.29 | 1.27 | 1.29 | +0.94% | 0.00 | 1.49% |
| 2026-05-12 | 1.28 | 1.28 | 1.27 | 1.28 | -0.62% | 0.01 | 5.29% |
| 2026-05-11 | 1.27 | 1.29 | 1.27 | 1.28 | +1.42% | 0.02 | 11.80% |
| 2026-05-08 | 1.26 | 1.27 | 1.26 | 1.27 | -0.47% | 0.00 | 1.39% |
| 2026-05-07 | 1.27 | 1.27 | 1.27 | 1.27 | 0.00% | 0.00 | 0.18% |
| 2026-05-06 | 1.26 | 1.28 | 1.26 | 1.27 | +1.27% | 0.00 | 2.43% |
| 2026-04-30 | 1.25 | 1.26 | 1.25 | 1.26 | +0.24% | 0.00 | 0.41% |
| 2026-04-29 | 1.25 | 1.25 | 1.25 | 1.25 | +0.56% | 0.00 | 0.68% |
| 2026-04-28 | 1.25 | 1.25 | 1.25 | 1.25 | +0.32% | 0.00 | 0.13% |
| 2026-04-27 | 1.25 | 1.25 | 1.24 | 1.24 | +0.32% | 0.00 | 0.72% |
| 2026-04-24 | 1.24 | 1.24 | 1.23 | 1.24 | -0.16% | 0.00 | 0.24% |
| 2026-04-23 | 1.25 | 1.25 | 1.24 | 1.24 | +0.16% | 0.00 | 1.61% |
| 2026-04-22 | 1.23 | 1.24 | 1.23 | 1.24 | +0.41% | 0.00 | 0.45% |