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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.26 | 1.27 | 1.26 | 1.26 | -0.94% | 0.01 | 3.01% |
| 2026-02-12 | 1.27 | 1.27 | 1.27 | 1.27 | +0.32% | 0.00 | 1.51% |
| 2026-02-11 | 1.26 | 1.27 | 1.26 | 1.27 | +0.40% | 0.00 | 2.13% |
| 2026-02-10 | 1.26 | 1.26 | 1.26 | 1.26 | +0.16% | 0.00 | 0.32% |
| 2026-02-09 | 1.27 | 1.27 | 1.25 | 1.26 | +1.37% | 0.00 | 0.76% |
| 2026-02-06 | 1.25 | 1.25 | 1.23 | 1.25 | -0.16% | 0.01 | 3.37% |
| 2026-02-05 | 1.25 | 1.25 | 1.24 | 1.25 | -0.80% | 0.01 | 5.23% |
| 2026-02-04 | 1.24 | 1.26 | 1.24 | 1.26 | +1.45% | 0.00 | 1.35% |
| 2026-02-03 | 1.23 | 1.24 | 1.22 | 1.24 | +1.64% | 0.01 | 3.30% |
| 2026-02-02 | 1.25 | 1.25 | 1.22 | 1.22 | -3.02% | 0.00 | 1.56% |
| 2026-01-30 | 1.27 | 1.27 | 1.25 | 1.26 | -1.64% | 0.00 | 2.89% |
| 2026-01-29 | 1.27 | 1.28 | 1.26 | 1.28 | +0.55% | 0.00 | 2.82% |
| 2026-01-28 | 1.27 | 1.28 | 1.26 | 1.27 | +0.79% | 0.00 | 2.53% |
| 2026-01-27 | 1.27 | 1.27 | 1.26 | 1.26 | -0.63% | 0.00 | 1.76% |
| 2026-01-26 | 1.27 | 1.28 | 1.27 | 1.27 | +0.40% | 0.01 | 5.79% |
| 2026-01-23 | 1.27 | 1.27 | 1.26 | 1.26 | -0.39% | 0.01 | 3.51% |
| 2026-01-22 | 1.26 | 1.27 | 1.26 | 1.27 | +0.40% | 0.00 | 1.47% |
| 2026-01-21 | 1.26 | 1.27 | 1.26 | 1.26 | +0.08% | 0.01 | 5.96% |
| 2026-01-20 | 1.27 | 1.27 | 1.25 | 1.26 | -0.08% | 0.01 | 4.27% |
| 2026-01-19 | 1.26 | 1.28 | 1.25 | 1.26 | +0.80% | 0.01 | 4.38% |