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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.38 | 1.39 | 1.37 | 1.39 | +0.51% | 0.17 | 3.01% |
| 2026-04-20 | 1.38 | 1.39 | 1.37 | 1.38 | +0.58% | 0.17 | 3.06% |
| 2026-04-17 | 1.38 | 1.39 | 1.37 | 1.38 | -0.72% | 0.09 | 1.64% |
| 2026-04-16 | 1.37 | 1.39 | 1.37 | 1.39 | +1.39% | 0.12 | 2.09% |
| 2026-04-15 | 1.37 | 1.38 | 1.36 | 1.37 | -0.15% | 0.11 | 2.00% |
| 2026-04-14 | 1.35 | 1.37 | 1.35 | 1.37 | +1.26% | 0.07 | 1.35% |
| 2026-04-13 | 1.34 | 1.35 | 1.34 | 1.35 | +0.45% | 0.07 | 1.30% |
| 2026-04-10 | 1.33 | 1.35 | 1.33 | 1.35 | +1.58% | 0.13 | 2.34% |
| 2026-04-09 | 1.32 | 1.33 | 1.32 | 1.32 | -0.53% | 0.16 | 2.92% |
| 2026-04-08 | 1.31 | 1.33 | 1.30 | 1.33 | +3.50% | 0.18 | 3.27% |
| 2026-04-07 | 1.29 | 1.29 | 1.28 | 1.29 | -0.23% | 0.11 | 2.15% |
| 2026-04-03 | 1.30 | 1.30 | 1.29 | 1.29 | -0.77% | 0.11 | 2.03% |
| 2026-04-02 | 1.31 | 1.31 | 1.29 | 1.30 | -0.91% | 0.13 | 2.42% |
| 2026-04-01 | 1.31 | 1.32 | 1.30 | 1.31 | +1.47% | 0.09 | 1.60% |
| 2026-03-31 | 1.30 | 1.31 | 1.29 | 1.29 | -0.54% | 0.23 | 4.24% |
| 2026-03-30 | 1.31 | 1.31 | 1.28 | 1.30 | -0.46% | 0.29 | 5.36% |
| 2026-03-27 | 1.29 | 1.31 | 1.28 | 1.31 | +1.01% | 0.23 | 4.32% |
| 2026-03-26 | 1.31 | 1.31 | 1.29 | 1.29 | -1.30% | 0.18 | 3.26% |
| 2026-03-25 | 1.30 | 1.31 | 1.29 | 1.31 | +1.79% | 0.23 | 4.15% |
| 2026-03-24 | 1.29 | 1.29 | 1.27 | 1.29 | +0.70% | 0.27 | 5.24% |