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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.59 | 1.59 | 1.57 | 1.58 | -0.19% | 0.00 | 0.95% |
| 2026-04-20 | 1.57 | 1.59 | 1.57 | 1.59 | +0.63% | 0.00 | 0.83% |
| 2026-04-17 | 1.55 | 1.58 | 1.55 | 1.58 | +1.09% | 0.00 | 0.49% |
| 2026-04-16 | 1.54 | 1.56 | 1.54 | 1.56 | +2.09% | 0.00 | 0.94% |
| 2026-04-15 | 1.55 | 1.56 | 1.53 | 1.53 | -1.10% | 0.00 | 0.40% |
| 2026-04-14 | 1.52 | 1.55 | 1.52 | 1.55 | +1.98% | 0.00 | 0.93% |
| 2026-04-13 | 1.49 | 1.52 | 1.49 | 1.52 | +0.53% | 0.01 | 3.70% |
| 2026-04-10 | 1.49 | 1.51 | 1.49 | 1.51 | +1.55% | 0.00 | 1.36% |
| 2026-04-09 | 1.49 | 1.50 | 1.48 | 1.49 | -0.67% | 0.02 | 4.82% |
| 2026-04-08 | 1.44 | 1.50 | 1.44 | 1.50 | +6.18% | 0.00 | 0.80% |
| 2026-04-07 | 1.42 | 1.43 | 1.41 | 1.41 | +0.64% | 0.00 | 0.10% |
| 2026-04-03 | 1.43 | 1.43 | 1.40 | 1.40 | -1.48% | 0.00 | 1.52% |
| 2026-04-02 | 1.44 | 1.45 | 1.42 | 1.42 | -1.93% | 0.00 | 0.06% |
| 2026-04-01 | 1.44 | 1.45 | 1.44 | 1.45 | +2.04% | 0.00 | 1.08% |
| 2026-03-31 | 1.42 | 1.45 | 1.42 | 1.42 | -1.66% | 0.01 | 1.65% |
| 2026-03-30 | 1.44 | 1.45 | 1.42 | 1.44 | -0.48% | 0.00 | 0.37% |
| 2026-03-27 | 1.42 | 1.46 | 1.40 | 1.45 | +1.54% | 0.00 | 0.41% |
| 2026-03-26 | 1.45 | 1.45 | 1.42 | 1.43 | -1.79% | 0.00 | 1.07% |
| 2026-03-25 | 1.44 | 1.47 | 1.44 | 1.45 | +1.82% | 0.00 | 1.40% |
| 2026-03-24 | 1.39 | 1.43 | 1.39 | 1.43 | +2.44% | 0.01 | 2.06% |