富国创业板中盘200ETF sz.159571
1.66
+2.41%
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 | 1.62 | 1.66 | 1.62 | 1.66 | +2.41% | 0.00 | 1.10% |
| 2026-05-21 | 1.69 | 1.70 | 1.62 | 1.62 | -3.87% | 0.01 | 3.46% |
| 2026-05-20 | 1.69 | 1.69 | 1.66 | 1.68 | -0.30% | 0.00 | 0.36% |
| 2026-05-19 | 1.67 | 1.69 | 1.65 | 1.69 | +1.08% | 0.00 | 1.18% |
| 2026-05-18 | 1.66 | 1.68 | 1.66 | 1.67 | +1.03% | 0.00 | 0.87% |
| 2026-05-15 | 1.66 | 1.68 | 1.64 | 1.65 | -0.60% | 0.01 | 1.96% |
| 2026-05-14 | 1.71 | 1.71 | 1.66 | 1.66 | -2.81% | 0.00 | 1.47% |
| 2026-05-13 | 1.68 | 1.71 | 1.67 | 1.71 | +1.85% | 0.02 | 4.58% |
| 2026-05-12 | 1.68 | 1.71 | 1.67 | 1.68 | -0.77% | 0.00 | 0.57% |
| 2026-05-11 | 1.69 | 1.70 | 1.67 | 1.69 | +1.20% | 0.00 | 1.46% |
| 2026-05-08 | 1.64 | 1.68 | 1.64 | 1.67 | 0.00% | 0.00 | 1.48% |
| 2026-05-07 | 1.64 | 1.67 | 1.64 | 1.67 | +1.89% | 0.00 | 1.04% |
| 2026-05-06 | 1.60 | 1.65 | 1.60 | 1.64 | +3.27% | 0.01 | 3.23% |
| 2026-04-30 | 1.58 | 1.59 | 1.57 | 1.59 | +0.83% | 0.00 | 1.11% |
| 2026-04-29 | 1.55 | 1.57 | 1.55 | 1.57 | +2.01% | 0.00 | 0.18% |
| 2026-04-28 | 1.56 | 1.56 | 1.54 | 1.54 | -1.72% | 0.00 | 1.05% |
| 2026-04-27 | 1.55 | 1.57 | 1.55 | 1.57 | +0.71% | 0.01 | 1.68% |
| 2026-04-24 | 1.58 | 1.58 | 1.55 | 1.56 | -0.64% | 0.00 | 0.85% |
| 2026-04-23 | 1.60 | 1.60 | 1.56 | 1.57 | -2.06% | 0.00 | 1.18% |
| 2026-04-22 | 1.56 | 1.60 | 1.56 | 1.60 | +1.14% | 0.01 | 3.95% |