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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.35 | 1.35 | 1.33 | 1.33 | -1.11% | 0.36 | 5.87% |
| 2026-02-12 | 1.35 | 1.36 | 1.35 | 1.35 | -0.30% | 0.16 | 2.57% |
| 2026-02-11 | 1.36 | 1.36 | 1.35 | 1.35 | -0.07% | 0.19 | 3.09% |
| 2026-02-10 | 1.36 | 1.36 | 1.35 | 1.35 | 0.00% | 0.35 | 5.37% |
| 2026-02-09 | 1.34 | 1.35 | 1.34 | 1.35 | +1.04% | 0.17 | 2.64% |
| 2026-02-06 | 1.34 | 1.35 | 1.33 | 1.34 | -0.30% | 0.39 | 6.33% |
| 2026-02-05 | 1.34 | 1.35 | 1.33 | 1.34 | 0.00% | 0.38 | 5.94% |
| 2026-02-04 | 1.33 | 1.35 | 1.32 | 1.34 | +1.28% | 0.20 | 3.22% |
| 2026-02-03 | 1.32 | 1.33 | 1.31 | 1.33 | +0.84% | 0.41 | 6.53% |
| 2026-02-02 | 1.33 | 1.35 | 1.31 | 1.32 | -2.52% | 0.81 | 12.65% |
| 2026-01-30 | 1.35 | 1.36 | 1.33 | 1.35 | -0.73% | 0.65 | 9.85% |
| 2026-01-29 | 1.34 | 1.36 | 1.33 | 1.36 | +1.80% | 0.40 | 5.98% |
| 2026-01-28 | 1.33 | 1.34 | 1.33 | 1.34 | +0.07% | 0.40 | 6.10% |
| 2026-01-27 | 1.33 | 1.34 | 1.32 | 1.34 | +0.30% | 0.56 | 8.38% |
| 2026-01-26 | 1.33 | 1.35 | 1.33 | 1.33 | 0.00% | 0.68 | 10.66% |
| 2026-01-23 | 1.34 | 1.34 | 1.33 | 1.33 | -0.30% | 0.24 | 3.73% |
| 2026-01-22 | 1.34 | 1.35 | 1.33 | 1.34 | -0.45% | 0.33 | 5.13% |
| 2026-01-21 | 1.34 | 1.35 | 1.34 | 1.34 | -0.15% | 0.41 | 6.62% |
| 2026-01-20 | 1.35 | 1.35 | 1.33 | 1.34 | -0.22% | 0.31 | 4.82% |
| 2026-01-19 | 1.35 | 1.36 | 1.34 | 1.35 | -0.30% | 0.23 | 3.60% |