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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.34 | 1.35 | 1.33 | 1.33 | -1.84% | 1.73 | 12.26% |
| 2026-02-12 | 1.33 | 1.37 | 1.33 | 1.36 | +1.95% | 1.56 | 10.82% |
| 2026-02-11 | 1.35 | 1.37 | 1.33 | 1.33 | -2.06% | 1.77 | 12.44% |
| 2026-02-10 | 1.37 | 1.38 | 1.35 | 1.36 | -0.66% | 1.44 | 9.93% |
| 2026-02-09 | 1.33 | 1.38 | 1.32 | 1.37 | +5.55% | 2.91 | 19.64% |
| 2026-02-06 | 1.30 | 1.33 | 1.28 | 1.30 | -1.44% | 1.48 | 10.45% |
| 2026-02-05 | 1.33 | 1.34 | 1.31 | 1.32 | -2.73% | 1.56 | 10.96% |
| 2026-02-04 | 1.37 | 1.37 | 1.32 | 1.35 | -2.31% | 2.70 | 19.43% |
| 2026-02-03 | 1.37 | 1.39 | 1.34 | 1.39 | +3.28% | 2.99 | 20.74% |
| 2026-02-02 | 1.38 | 1.42 | 1.34 | 1.34 | -2.76% | 2.76 | 19.67% |
| 2026-01-30 | 1.33 | 1.39 | 1.31 | 1.38 | +2.76% | 2.62 | 18.17% |
| 2026-01-29 | 1.35 | 1.37 | 1.34 | 1.34 | -0.81% | 1.77 | 11.90% |
| 2026-01-28 | 1.37 | 1.38 | 1.34 | 1.35 | -0.29% | 2.35 | 15.58% |
| 2026-01-27 | 1.32 | 1.36 | 1.31 | 1.36 | +2.57% | 2.30 | 14.92% |
| 2026-01-26 | 1.35 | 1.35 | 1.32 | 1.32 | -2.43% | 1.90 | 12.34% |
| 2026-01-23 | 1.36 | 1.36 | 1.34 | 1.36 | +0.07% | 1.96 | 12.43% |
| 2026-01-22 | 1.32 | 1.35 | 1.32 | 1.35 | +2.57% | 2.43 | 15.48% |
| 2026-01-21 | 1.28 | 1.33 | 1.28 | 1.32 | +1.23% | 2.16 | 13.87% |
| 2026-01-20 | 1.36 | 1.36 | 1.29 | 1.30 | -3.76% | 3.00 | 20.70% |
| 2026-01-19 | 1.35 | 1.37 | 1.35 | 1.36 | -0.95% | 1.50 | 10.11% |