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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.67 | 1.70 | 1.64 | 1.67 | -1.42% | 0.03 | 3.79% |
| 2026-04-20 | 1.68 | 1.70 | 1.67 | 1.69 | +1.81% | 0.02 | 2.80% |
| 2026-04-17 | 1.66 | 1.68 | 1.66 | 1.66 | -0.12% | 0.01 | 0.75% |
| 2026-04-16 | 1.64 | 1.66 | 1.63 | 1.66 | +1.28% | 0.01 | 1.37% |
| 2026-04-15 | 1.67 | 1.70 | 1.63 | 1.64 | -0.85% | 0.06 | 8.84% |
| 2026-04-14 | 1.64 | 1.66 | 1.63 | 1.65 | +2.67% | 0.01 | 1.75% |
| 2026-04-13 | 1.58 | 1.64 | 1.56 | 1.61 | +1.38% | 0.02 | 3.15% |
| 2026-04-10 | 1.57 | 1.61 | 1.57 | 1.59 | +2.32% | 0.02 | 3.38% |
| 2026-04-09 | 1.54 | 1.57 | 1.53 | 1.55 | -0.51% | 0.03 | 4.42% |
| 2026-04-08 | 1.50 | 1.56 | 1.50 | 1.56 | +6.19% | 0.02 | 2.98% |
| 2026-04-07 | 1.46 | 1.49 | 1.46 | 1.47 | +0.75% | 0.02 | 3.09% |
| 2026-04-03 | 1.46 | 1.47 | 1.46 | 1.46 | -0.07% | 0.01 | 2.27% |
| 2026-04-02 | 1.49 | 1.50 | 1.45 | 1.46 | -3.18% | 0.01 | 2.46% |
| 2026-04-01 | 1.48 | 1.51 | 1.48 | 1.51 | +3.22% | 0.01 | 1.93% |
| 2026-03-31 | 1.49 | 1.50 | 1.46 | 1.46 | -3.12% | 0.02 | 3.73% |
| 2026-03-30 | 1.50 | 1.51 | 1.48 | 1.51 | -0.53% | 0.01 | 1.96% |
| 2026-03-27 | 1.50 | 1.53 | 1.48 | 1.52 | +0.13% | 0.03 | 4.13% |
| 2026-03-26 | 1.56 | 1.57 | 1.51 | 1.51 | -2.70% | 0.02 | 3.59% |
| 2026-03-25 | 1.53 | 1.57 | 1.53 | 1.56 | +2.71% | 0.02 | 3.79% |
| 2026-03-24 | 1.50 | 1.51 | 1.46 | 1.51 | +2.16% | 0.01 | 2.48% |