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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.74 | 1.77 | 1.74 | 1.74 | -0.23% | 0.03 | 3.14% |
| 2026-02-12 | 1.70 | 1.74 | 1.70 | 1.74 | +2.47% | 0.02 | 1.77% |
| 2026-02-11 | 1.71 | 1.71 | 1.70 | 1.70 | -1.11% | 0.00 | 0.49% |
| 2026-02-10 | 1.71 | 1.73 | 1.71 | 1.72 | +1.12% | 0.01 | 1.72% |
| 2026-02-09 | 1.66 | 1.70 | 1.66 | 1.70 | +3.28% | 0.03 | 3.24% |
| 2026-02-06 | 1.64 | 1.66 | 1.63 | 1.65 | -0.72% | 0.01 | 1.59% |
| 2026-02-05 | 1.67 | 1.67 | 1.64 | 1.66 | -1.54% | 0.01 | 1.69% |
| 2026-02-04 | 1.73 | 1.73 | 1.66 | 1.68 | -2.66% | 0.02 | 2.09% |
| 2026-02-03 | 1.71 | 1.73 | 1.68 | 1.73 | +2.37% | 0.04 | 4.10% |
| 2026-02-02 | 1.75 | 1.77 | 1.69 | 1.69 | -4.41% | 0.02 | 2.80% |
| 2026-01-30 | 1.76 | 1.78 | 1.72 | 1.77 | +0.34% | 0.02 | 2.59% |
| 2026-01-29 | 1.80 | 1.82 | 1.76 | 1.76 | -2.81% | 0.04 | 4.32% |
| 2026-01-28 | 1.83 | 1.83 | 1.79 | 1.81 | +0.55% | 0.05 | 5.35% |
| 2026-01-27 | 1.77 | 1.81 | 1.75 | 1.80 | +1.58% | 0.04 | 4.91% |
| 2026-01-26 | 1.78 | 1.82 | 1.76 | 1.77 | -0.78% | 0.04 | 3.97% |
| 2026-01-23 | 1.79 | 1.79 | 1.76 | 1.79 | -0.17% | 0.07 | 7.33% |
| 2026-01-22 | 1.81 | 1.86 | 1.78 | 1.79 | +0.56% | 0.09 | 10.66% |
| 2026-01-21 | 1.71 | 1.79 | 1.71 | 1.78 | +4.27% | 0.07 | 7.56% |
| 2026-01-20 | 1.74 | 1.75 | 1.70 | 1.71 | -0.87% | 0.02 | 2.58% |
| 2026-01-19 | 1.75 | 1.76 | 1.72 | 1.72 | -0.46% | 0.03 | 3.98% |