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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.24 | 1.24 | 1.23 | 1.23 | +0.08% | 0.00 | 0.43% |
| 2026-04-20 | 1.23 | 1.23 | 1.23 | 1.23 | +0.65% | 0.00 | 0.32% |
| 2026-04-17 | 1.22 | 1.23 | 1.22 | 1.23 | -0.24% | 0.00 | 1.10% |
| 2026-04-16 | 1.23 | 1.23 | 1.22 | 1.23 | -0.16% | 0.00 | 2.99% |
| 2026-04-15 | 1.23 | 1.23 | 1.23 | 1.23 | +0.49% | 0.00 | 0.53% |
| 2026-04-14 | 1.23 | 1.23 | 1.22 | 1.22 | +0.25% | 0.00 | 1.29% |
| 2026-04-13 | 1.21 | 1.22 | 1.21 | 1.22 | +0.25% | 0.00 | 1.40% |
| 2026-04-10 | 1.22 | 1.22 | 1.21 | 1.22 | +1.33% | 0.00 | 2.86% |
| 2026-04-09 | 1.21 | 1.22 | 1.20 | 1.20 | -0.41% | 0.00 | 0.28% |
| 2026-04-08 | 1.19 | 1.21 | 1.18 | 1.21 | +3.25% | 0.00 | 1.71% |
| 2026-04-07 | 1.17 | 1.18 | 1.17 | 1.17 | -0.17% | 0.00 | 0.48% |
| 2026-04-03 | 1.18 | 1.18 | 1.17 | 1.17 | -0.76% | 0.00 | 1.82% |
| 2026-04-02 | 1.19 | 1.19 | 1.18 | 1.18 | -1.17% | 0.00 | 1.17% |
| 2026-04-01 | 1.20 | 1.20 | 1.19 | 1.19 | +1.19% | 0.00 | 0.75% |
| 2026-03-31 | 1.16 | 1.20 | 1.16 | 1.18 | -0.67% | 0.00 | 1.12% |
| 2026-03-30 | 1.18 | 1.19 | 1.18 | 1.19 | 0.00% | 0.00 | 0.21% |
| 2026-03-27 | 1.18 | 1.19 | 1.18 | 1.19 | +0.25% | 0.00 | 0.66% |
| 2026-03-26 | 1.20 | 1.20 | 1.18 | 1.19 | -1.41% | 0.00 | 1.00% |
| 2026-03-25 | 1.19 | 1.21 | 1.19 | 1.20 | +1.52% | 0.00 | 0.65% |
| 2026-03-24 | 1.17 | 1.19 | 1.17 | 1.18 | +1.63% | 0.00 | 1.11% |