富国国证信息技术创新主题ETF sz.159538
2.05
+2.45%
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 | 2.00 | 2.05 | 1.99 | 2.05 | +2.45% | 0.05 | 3.89% |
| 2026-05-21 | 2.11 | 2.14 | 1.99 | 2.00 | -3.80% | 0.12 | 10.06% |
| 2026-05-20 | 2.03 | 2.08 | 2.01 | 2.08 | +2.46% | 0.11 | 8.89% |
| 2026-05-19 | 1.97 | 2.03 | 1.93 | 2.03 | +2.06% | 0.13 | 11.61% |
| 2026-05-18 | 1.95 | 2.04 | 1.95 | 1.99 | +1.74% | 0.15 | 12.44% |
| 2026-05-15 | 1.99 | 2.04 | 1.92 | 1.96 | -1.56% | 0.13 | 12.34% |
| 2026-05-14 | 2.06 | 2.10 | 1.99 | 1.99 | -3.26% | 0.12 | 10.62% |
| 2026-05-13 | 1.94 | 2.06 | 1.94 | 2.05 | +2.80% | 0.17 | 16.54% |
| 2026-05-12 | 2.01 | 2.04 | 1.97 | 2.00 | -1.28% | 0.16 | 17.04% |
| 2026-05-11 | 1.98 | 2.04 | 1.97 | 2.02 | +5.42% | 0.12 | 12.76% |
| 2026-05-08 | 1.92 | 1.94 | 1.91 | 1.92 | -1.74% | 0.07 | 7.42% |
| 2026-05-07 | 1.95 | 1.96 | 1.92 | 1.95 | -0.26% | 0.16 | 20.04% |
| 2026-05-06 | 1.87 | 1.98 | 1.80 | 1.96 | +8.77% | 0.18 | 24.66% |
| 2026-04-30 | 1.76 | 1.81 | 1.76 | 1.80 | +3.39% | 0.06 | 7.75% |
| 2026-04-29 | 1.72 | 1.74 | 1.70 | 1.74 | +0.29% | 0.02 | 3.54% |
| 2026-04-28 | 1.76 | 1.78 | 1.73 | 1.74 | -1.86% | 0.03 | 4.17% |
| 2026-04-27 | 1.75 | 1.78 | 1.73 | 1.77 | +3.27% | 0.03 | 4.71% |
| 2026-04-24 | 1.71 | 1.73 | 1.67 | 1.71 | +1.30% | 0.04 | 6.16% |
| 2026-04-23 | 1.72 | 1.73 | 1.68 | 1.69 | -1.23% | 0.07 | 9.97% |
| 2026-04-22 | 1.66 | 1.71 | 1.65 | 1.71 | +2.88% | 0.01 | 1.57% |