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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.18 | 1.19 | 1.17 | 1.17 | -3.80% | 0.00 | 1.24% |
| 2026-03-20 | 1.23 | 1.23 | 1.21 | 1.21 | -0.90% | 0.00 | 0.49% |
| 2026-03-19 | 1.24 | 1.24 | 1.22 | 1.22 | -1.93% | 0.00 | 0.70% |
| 2026-03-18 | 1.24 | 1.25 | 1.23 | 1.25 | +0.40% | 0.00 | 0.61% |
| 2026-03-17 | 1.30 | 1.30 | 1.24 | 1.24 | -0.96% | 0.00 | 1.97% |
| 2026-03-16 | 1.27 | 1.27 | 1.24 | 1.25 | -0.95% | 0.00 | 0.78% |
| 2026-03-13 | 1.27 | 1.28 | 1.26 | 1.26 | -1.17% | 0.00 | 0.76% |
| 2026-03-12 | 1.28 | 1.28 | 1.27 | 1.28 | -0.08% | 0.00 | 1.29% |
| 2026-03-11 | 1.27 | 1.28 | 1.27 | 1.28 | +0.47% | 0.00 | 0.30% |
| 2026-03-10 | 1.27 | 1.28 | 1.27 | 1.27 | +0.39% | 0.00 | 0.59% |
| 2026-03-09 | 1.27 | 1.27 | 1.25 | 1.27 | -0.70% | 0.00 | 0.72% |
| 2026-03-06 | 1.27 | 1.28 | 1.27 | 1.28 | +0.31% | 0.00 | 0.41% |
| 2026-03-05 | 1.27 | 1.28 | 1.27 | 1.27 | +0.79% | 0.00 | 1.66% |
| 2026-03-04 | 1.27 | 1.27 | 1.26 | 1.26 | -0.63% | 0.00 | 2.86% |
| 2026-03-03 | 1.30 | 1.30 | 1.27 | 1.27 | -2.00% | 0.00 | 2.24% |
| 2026-03-02 | 1.28 | 1.30 | 1.28 | 1.30 | +0.85% | 0.00 | 1.57% |
| 2026-02-27 | 1.28 | 1.29 | 1.27 | 1.29 | 0.00% | 0.00 | 0.56% |
| 2026-02-26 | 1.28 | 1.29 | 1.28 | 1.29 | +0.31% | 0.01 | 5.29% |
| 2026-02-25 | 1.28 | 1.29 | 1.28 | 1.28 | +0.47% | 0.00 | 3.19% |
| 2026-02-24 | 1.27 | 1.28 | 1.27 | 1.28 | +1.35% | 0.00 | 2.09% |