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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.30 | 1.30 | 1.27 | 1.28 | -3.33% | 0.26 | 5.03% |
| 2026-03-20 | 1.32 | 1.33 | 1.31 | 1.32 | +0.23% | 0.19 | 3.63% |
| 2026-03-19 | 1.33 | 1.34 | 1.27 | 1.32 | -1.42% | 0.26 | 4.96% |
| 2026-03-18 | 1.34 | 1.34 | 1.32 | 1.34 | +0.22% | 0.15 | 2.90% |
| 2026-03-17 | 1.34 | 1.36 | 1.33 | 1.33 | -0.07% | 0.17 | 3.18% |
| 2026-03-16 | 1.34 | 1.34 | 1.32 | 1.34 | +0.30% | 0.11 | 2.11% |
| 2026-03-13 | 1.33 | 1.34 | 1.33 | 1.33 | -0.30% | 0.24 | 4.62% |
| 2026-03-12 | 1.34 | 1.34 | 1.33 | 1.34 | -0.52% | 0.16 | 3.07% |
| 2026-03-11 | 1.33 | 1.35 | 1.33 | 1.34 | +0.90% | 0.24 | 4.41% |
| 2026-03-10 | 1.32 | 1.33 | 1.32 | 1.33 | +1.37% | 0.32 | 5.91% |
| 2026-03-09 | 1.31 | 1.31 | 1.29 | 1.31 | -0.68% | 0.54 | 9.71% |
| 2026-03-06 | 1.31 | 1.33 | 1.31 | 1.32 | +0.38% | 0.45 | 7.92% |
| 2026-03-05 | 1.31 | 1.32 | 1.31 | 1.32 | +1.00% | 0.67 | 11.09% |
| 2026-03-04 | 1.32 | 1.32 | 1.30 | 1.30 | -1.44% | 0.51 | 8.50% |
| 2026-03-03 | 1.34 | 1.35 | 1.32 | 1.32 | -1.27% | 0.42 | 6.83% |
| 2026-03-02 | 1.33 | 1.34 | 1.32 | 1.34 | +0.30% | 0.31 | 4.94% |
| 2026-02-27 | 1.34 | 1.34 | 1.33 | 1.34 | -0.45% | 0.29 | 4.69% |
| 2026-02-26 | 1.35 | 1.35 | 1.34 | 1.34 | -0.67% | 0.70 | 11.74% |
| 2026-02-25 | 1.34 | 1.36 | 1.34 | 1.35 | +0.67% | 0.24 | 3.93% |
| 2026-02-24 | 1.35 | 1.35 | 1.34 | 1.34 | +0.52% | 0.21 | 3.46% |