富国中证通信设备主题ETF sz.159583
1.82
+4.17%
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 | 1.76 | 1.83 | 1.76 | 1.82 | +4.17% | 4.27 | 17.34% |
| 2026-05-21 | 1.86 | 1.86 | 1.75 | 1.75 | -5.04% | 5.20 | 21.85% |
| 2026-05-20 | 1.82 | 1.86 | 1.82 | 1.84 | +0.55% | 4.06 | 16.39% |
| 2026-05-19 | 1.83 | 1.84 | 1.76 | 1.83 | -0.92% | 4.08 | 17.56% |
| 2026-05-18 | 1.82 | 1.88 | 1.82 | 1.85 | +0.33% | 3.31 | 13.78% |
| 2026-05-15 | 1.89 | 1.92 | 1.81 | 1.85 | -2.53% | 5.96 | 24.12% |
| 2026-05-14 | 1.94 | 1.95 | 1.88 | 1.89 | -0.94% | 3.42 | 13.67% |
| 2026-05-13 | 1.82 | 1.92 | 1.82 | 1.91 | +3.13% | 5.12 | 22.12% |
| 2026-05-12 | 1.85 | 1.88 | 1.83 | 1.85 | +1.37% | 3.24 | 14.86% |
| 2026-05-11 | 1.80 | 1.83 | 1.76 | 1.83 | +2.70% | 3.42 | 16.97% |
| 2026-05-08 | 1.72 | 1.78 | 1.71 | 1.78 | +2.12% | 2.51 | 12.81% |
| 2026-05-07 | 1.69 | 1.74 | 1.66 | 1.74 | +4.06% | 2.70 | 13.72% |
| 2026-05-06 | 1.66 | 1.71 | 1.66 | 1.68 | +2.01% | 2.78 | 14.27% |
| 2026-04-30 | 1.63 | 1.65 | 1.61 | 1.64 | +0.74% | 2.33 | 12.35% |
| 2026-04-29 | 1.60 | 1.65 | 1.60 | 1.63 | +0.62% | 2.28 | 12.06% |
| 2026-04-28 | 1.65 | 1.65 | 1.61 | 1.62 | -2.47% | 2.67 | 13.82% |
| 2026-04-27 | 1.66 | 1.68 | 1.64 | 1.66 | +0.30% | 2.97 | 15.14% |
| 2026-04-24 | 1.70 | 1.71 | 1.63 | 1.66 | -4.16% | 4.79 | 24.39% |
| 2026-04-23 | 1.76 | 1.78 | 1.71 | 1.73 | -1.82% | 4.46 | 22.60% |
| 2026-04-22 | 1.67 | 1.76 | 1.67 | 1.76 | +4.26% | 3.01 | 15.99% |