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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.33 | 1.36 | 1.30 | 1.31 | -3.94% | 3.10 | 21.91% |
| 2026-03-20 | 1.39 | 1.41 | 1.37 | 1.37 | +0.88% | 3.07 | 19.61% |
| 2026-03-19 | 1.33 | 1.38 | 1.33 | 1.36 | -0.07% | 2.91 | 18.63% |
| 2026-03-18 | 1.31 | 1.36 | 1.30 | 1.36 | +4.70% | 3.86 | 22.74% |
| 2026-03-17 | 1.37 | 1.37 | 1.29 | 1.30 | -4.98% | 3.61 | 23.97% |
| 2026-03-16 | 1.35 | 1.37 | 1.33 | 1.36 | +0.29% | 2.43 | 16.00% |
| 2026-03-13 | 1.36 | 1.38 | 1.35 | 1.36 | -1.87% | 1.98 | 13.19% |
| 2026-03-12 | 1.39 | 1.42 | 1.36 | 1.39 | -0.93% | 2.10 | 13.91% |
| 2026-03-11 | 1.40 | 1.44 | 1.40 | 1.40 | 0.00% | 2.29 | 14.76% |
| 2026-03-10 | 1.36 | 1.40 | 1.36 | 1.40 | +4.63% | 2.68 | 16.82% |
| 2026-03-09 | 1.35 | 1.35 | 1.29 | 1.34 | -2.83% | 3.00 | 22.03% |
| 2026-03-06 | 1.38 | 1.40 | 1.35 | 1.38 | -0.72% | 1.88 | 12.88% |
| 2026-03-05 | 1.39 | 1.42 | 1.36 | 1.39 | +2.29% | 4.02 | 27.37% |
| 2026-03-04 | 1.32 | 1.38 | 1.32 | 1.36 | -0.88% | 2.41 | 16.74% |
| 2026-03-03 | 1.44 | 1.45 | 1.36 | 1.37 | -3.80% | 2.78 | 19.20% |
| 2026-03-02 | 1.36 | 1.43 | 1.36 | 1.42 | +2.38% | 2.60 | 16.88% |
| 2026-02-27 | 1.39 | 1.39 | 1.37 | 1.39 | -1.56% | 2.26 | 15.38% |
| 2026-02-26 | 1.38 | 1.42 | 1.37 | 1.41 | +2.47% | 2.68 | 17.69% |
| 2026-02-25 | 1.37 | 1.38 | 1.35 | 1.38 | +0.36% | 1.99 | 13.41% |
| 2026-02-24 | 1.35 | 1.40 | 1.35 | 1.37 | +2.93% | 3.89 | 26.89% |