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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.61 | 1.61 | 1.59 | 1.59 | -1.24% | 0.00 | 0.82% |
| 2026-02-12 | 1.59 | 1.62 | 1.59 | 1.61 | +1.26% | 0.00 | 1.38% |
| 2026-02-11 | 1.60 | 1.60 | 1.59 | 1.59 | -0.19% | 0.00 | 0.91% |
| 2026-02-10 | 1.58 | 1.60 | 1.58 | 1.59 | +1.21% | 0.00 | 1.15% |
| 2026-02-09 | 1.57 | 1.59 | 1.56 | 1.58 | +2.01% | 0.00 | 1.24% |
| 2026-02-06 | 1.52 | 1.56 | 1.52 | 1.54 | +0.13% | 0.01 | 2.07% |
| 2026-02-05 | 1.56 | 1.58 | 1.54 | 1.54 | -1.97% | 0.01 | 1.55% |
| 2026-02-04 | 1.59 | 1.59 | 1.55 | 1.57 | -0.82% | 0.00 | 0.83% |
| 2026-02-03 | 1.53 | 1.59 | 1.53 | 1.59 | +3.59% | 0.00 | 1.10% |
| 2026-02-02 | 1.56 | 1.58 | 1.53 | 1.53 | -3.04% | 0.00 | 0.68% |
| 2026-01-30 | 1.59 | 1.61 | 1.55 | 1.58 | -1.06% | 0.00 | 1.28% |
| 2026-01-29 | 1.60 | 1.64 | 1.59 | 1.60 | -1.36% | 0.01 | 1.48% |
| 2026-01-28 | 1.62 | 1.63 | 1.61 | 1.62 | -0.31% | 0.00 | 0.94% |
| 2026-01-27 | 1.63 | 1.63 | 1.57 | 1.62 | -0.12% | 0.01 | 1.64% |
| 2026-01-26 | 1.65 | 1.67 | 1.61 | 1.63 | -1.57% | 0.00 | 1.18% |
| 2026-01-23 | 1.62 | 1.65 | 1.61 | 1.65 | +1.98% | 0.01 | 2.84% |
| 2026-01-22 | 1.65 | 1.65 | 1.60 | 1.62 | +0.50% | 0.01 | 2.35% |
| 2026-01-21 | 1.70 | 1.70 | 1.59 | 1.61 | +0.88% | 0.01 | 1.75% |
| 2026-01-20 | 1.63 | 1.63 | 1.58 | 1.60 | -2.08% | 0.01 | 2.09% |
| 2026-01-19 | 1.65 | 1.65 | 1.62 | 1.63 | -0.55% | 0.00 | 1.07% |