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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.57 | 1.57 | 1.48 | 1.48 | -5.42% | 0.05 | 7.92% |
| 2026-03-20 | 1.62 | 1.62 | 1.57 | 1.57 | -2.79% | 0.03 | 4.51% |
| 2026-03-19 | 1.64 | 1.64 | 1.60 | 1.61 | -2.54% | 0.04 | 6.14% |
| 2026-03-18 | 1.62 | 1.66 | 1.61 | 1.66 | +3.24% | 0.02 | 3.14% |
| 2026-03-17 | 1.66 | 1.66 | 1.60 | 1.60 | -2.43% | 0.14 | 18.33% |
| 2026-03-16 | 1.61 | 1.64 | 1.59 | 1.64 | +1.80% | 0.03 | 3.89% |
| 2026-03-13 | 1.62 | 1.64 | 1.61 | 1.61 | -1.53% | 0.04 | 5.15% |
| 2026-03-12 | 1.66 | 1.68 | 1.63 | 1.64 | -1.21% | 0.02 | 2.74% |
| 2026-03-11 | 1.69 | 1.69 | 1.66 | 1.66 | -1.37% | 0.02 | 2.29% |
| 2026-03-10 | 1.67 | 1.70 | 1.67 | 1.68 | +1.75% | 0.01 | 1.31% |
| 2026-03-09 | 1.63 | 1.66 | 1.59 | 1.65 | +0.61% | 0.03 | 3.87% |
| 2026-03-06 | 1.64 | 1.65 | 1.64 | 1.64 | +0.49% | 0.01 | 1.45% |
| 2026-03-05 | 1.64 | 1.66 | 1.63 | 1.64 | +1.68% | 0.03 | 3.10% |
| 2026-03-04 | 1.60 | 1.64 | 1.60 | 1.61 | +0.31% | 0.02 | 2.92% |
| 2026-03-03 | 1.70 | 1.71 | 1.60 | 1.60 | -5.76% | 0.05 | 6.62% |
| 2026-03-02 | 1.72 | 1.72 | 1.70 | 1.70 | -2.19% | 0.01 | 1.46% |
| 2026-02-27 | 1.71 | 1.74 | 1.71 | 1.74 | +0.64% | 0.02 | 2.21% |
| 2026-02-26 | 1.72 | 1.74 | 1.70 | 1.73 | +0.76% | 0.05 | 5.30% |
| 2026-02-25 | 1.72 | 1.72 | 1.70 | 1.72 | -0.75% | 0.01 | 1.15% |
| 2026-02-24 | 1.74 | 1.75 | 1.71 | 1.73 | -0.52% | 0.02 | 2.76% |