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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.47 | 1.47 | 1.39 | 1.39 | -5.36% | 0.01 | 1.74% |
| 2026-03-20 | 1.51 | 1.51 | 1.47 | 1.47 | -2.39% | 0.00 | 0.43% |
| 2026-03-19 | 1.52 | 1.53 | 1.50 | 1.51 | -1.95% | 0.00 | 0.67% |
| 2026-03-18 | 1.53 | 1.54 | 1.51 | 1.54 | +1.85% | 0.00 | 0.62% |
| 2026-03-17 | 1.55 | 1.55 | 1.51 | 1.51 | -2.95% | 0.00 | 0.50% |
| 2026-03-16 | 1.55 | 1.56 | 1.54 | 1.56 | +0.45% | 0.00 | 0.91% |
| 2026-03-13 | 1.57 | 1.57 | 1.55 | 1.55 | -1.71% | 0.00 | 0.50% |
| 2026-03-12 | 1.58 | 1.59 | 1.56 | 1.58 | -0.32% | 0.00 | 1.15% |
| 2026-03-11 | 1.58 | 1.59 | 1.58 | 1.58 | -0.13% | 0.01 | 2.77% |
| 2026-03-10 | 1.55 | 1.58 | 1.55 | 1.58 | +2.00% | 0.01 | 1.52% |
| 2026-03-09 | 1.53 | 1.55 | 1.49 | 1.55 | +0.32% | 0.01 | 2.79% |
| 2026-03-06 | 1.83 | 1.83 | 1.51 | 1.55 | +1.38% | 0.01 | 4.04% |
| 2026-03-05 | 1.52 | 1.55 | 1.52 | 1.53 | +1.06% | 0.00 | 1.34% |
| 2026-03-04 | 1.51 | 1.54 | 1.50 | 1.51 | -0.40% | 0.00 | 0.78% |
| 2026-03-03 | 1.61 | 1.61 | 1.52 | 1.52 | -4.77% | 0.00 | 0.86% |
| 2026-03-02 | 1.61 | 1.62 | 1.59 | 1.59 | -2.03% | 0.00 | 0.71% |
| 2026-02-27 | 1.62 | 1.63 | 1.62 | 1.63 | +0.18% | 0.00 | 0.68% |
| 2026-02-26 | 1.61 | 1.62 | 1.60 | 1.62 | +0.87% | 0.00 | 1.14% |
| 2026-02-25 | 1.59 | 1.62 | 1.59 | 1.61 | +1.00% | 0.00 | 0.89% |
| 2026-02-24 | 1.60 | 1.60 | 1.58 | 1.59 | +0.06% | 0.00 | 0.94% |