富国中证A50ETF sz.159591
1.40
+1.01%
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 | 1.39 | 1.40 | 1.38 | 1.40 | +1.01% | 0.19 | 3.56% |
| 2026-05-21 | 1.41 | 1.43 | 1.38 | 1.38 | -1.29% | 0.16 | 3.09% |
| 2026-05-20 | 1.40 | 1.40 | 1.39 | 1.40 | -0.21% | 0.23 | 4.28% |
| 2026-05-19 | 1.40 | 1.40 | 1.38 | 1.40 | +0.21% | 0.17 | 3.31% |
| 2026-05-18 | 1.41 | 1.41 | 1.39 | 1.40 | -0.85% | 0.11 | 2.06% |
| 2026-05-15 | 1.43 | 1.43 | 1.41 | 1.41 | -1.26% | 0.19 | 3.46% |
| 2026-05-14 | 1.45 | 1.46 | 1.42 | 1.43 | -1.31% | 0.17 | 3.08% |
| 2026-05-13 | 1.44 | 1.45 | 1.43 | 1.45 | +0.56% | 0.15 | 2.80% |
| 2026-05-12 | 1.44 | 1.45 | 1.44 | 1.44 | +0.07% | 0.11 | 1.95% |
| 2026-05-11 | 1.42 | 1.44 | 1.42 | 1.44 | +1.77% | 0.15 | 2.69% |
| 2026-05-08 | 1.42 | 1.42 | 1.41 | 1.42 | -0.42% | 0.16 | 2.91% |
| 2026-05-07 | 1.42 | 1.42 | 1.41 | 1.42 | +0.42% | 0.16 | 2.93% |
| 2026-05-06 | 1.41 | 1.42 | 1.41 | 1.42 | +0.86% | 0.19 | 3.50% |
| 2026-04-30 | 1.41 | 1.41 | 1.40 | 1.40 | 0.00% | 0.21 | 3.78% |
| 2026-04-29 | 1.38 | 1.41 | 1.38 | 1.40 | +1.52% | 0.12 | 2.29% |
| 2026-04-28 | 1.40 | 1.40 | 1.38 | 1.38 | -0.65% | 0.07 | 1.34% |
| 2026-04-27 | 1.40 | 1.40 | 1.38 | 1.39 | -0.22% | 0.07 | 1.25% |
| 2026-04-24 | 1.39 | 1.40 | 1.39 | 1.39 | 0.00% | 0.19 | 3.43% |
| 2026-04-23 | 1.40 | 1.40 | 1.38 | 1.39 | -0.29% | 0.09 | 1.66% |
| 2026-04-22 | 1.39 | 1.40 | 1.39 | 1.40 | +0.50% | 0.10 | 1.91% |