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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.67 | 1.69 | 1.65 | 1.69 | -0.06% | 2.46 | 13.25% |
| 2026-04-20 | 1.67 | 1.71 | 1.67 | 1.69 | +1.08% | 2.51 | 13.73% |
| 2026-04-17 | 1.62 | 1.68 | 1.62 | 1.67 | +4.50% | 3.42 | 20.25% |
| 2026-04-16 | 1.54 | 1.60 | 1.54 | 1.60 | +3.36% | 3.29 | 20.51% |
| 2026-04-15 | 1.57 | 1.59 | 1.53 | 1.55 | -1.09% | 2.68 | 16.42% |
| 2026-04-14 | 1.56 | 1.59 | 1.55 | 1.56 | +1.62% | 2.47 | 15.41% |
| 2026-04-13 | 1.52 | 1.55 | 1.51 | 1.54 | +0.33% | 2.55 | 16.64% |
| 2026-04-10 | 1.52 | 1.55 | 1.50 | 1.53 | +1.86% | 3.90 | 25.35% |
| 2026-04-09 | 1.47 | 1.51 | 1.46 | 1.51 | +1.28% | 3.14 | 22.26% |
| 2026-04-08 | 1.42 | 1.49 | 1.42 | 1.49 | +7.75% | 3.12 | 21.54% |
| 2026-04-07 | 1.38 | 1.40 | 1.36 | 1.38 | +0.14% | 1.92 | 13.70% |
| 2026-04-03 | 1.37 | 1.41 | 1.37 | 1.38 | +2.30% | 2.65 | 17.75% |
| 2026-04-02 | 1.36 | 1.38 | 1.34 | 1.35 | -2.25% | 1.78 | 12.36% |
| 2026-04-01 | 1.37 | 1.38 | 1.34 | 1.38 | +3.37% | 2.46 | 16.44% |
| 2026-03-31 | 1.35 | 1.37 | 1.32 | 1.33 | -2.13% | 2.42 | 16.70% |
| 2026-03-30 | 1.32 | 1.37 | 1.32 | 1.36 | +0.96% | 2.02 | 13.53% |
| 2026-03-27 | 1.32 | 1.36 | 1.31 | 1.35 | -0.30% | 1.99 | 13.71% |
| 2026-03-26 | 1.37 | 1.39 | 1.35 | 1.35 | -1.88% | 1.80 | 12.22% |
| 2026-03-25 | 1.36 | 1.39 | 1.36 | 1.38 | +3.22% | 2.77 | 17.67% |
| 2026-03-24 | 1.34 | 1.34 | 1.29 | 1.34 | +1.67% | 2.35 | 16.22% |