富国中证1000ETF sz.159629
3.58
+2.08%
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 | 3.52 | 3.59 | 3.52 | 3.58 | +2.08% | 3.84 | 25.20% |
| 2026-05-21 | 3.64 | 3.67 | 3.50 | 3.51 | -3.20% | 3.92 | 32.82% |
| 2026-05-20 | 3.60 | 3.63 | 3.58 | 3.63 | -0.06% | 2.63 | 18.71% |
| 2026-05-19 | 3.58 | 3.63 | 3.54 | 3.63 | +0.97% | 1.52 | 10.77% |
| 2026-05-18 | 3.55 | 3.62 | 3.55 | 3.59 | +0.31% | 1.48 | 10.61% |
| 2026-05-15 | 3.62 | 3.64 | 3.55 | 3.58 | -1.21% | 2.82 | 21.38% |
| 2026-05-14 | 3.70 | 3.70 | 3.62 | 3.63 | -1.60% | 1.21 | 9.04% |
| 2026-05-13 | 3.60 | 3.69 | 3.60 | 3.69 | +1.71% | 1.05 | 7.96% |
| 2026-05-12 | 3.65 | 3.65 | 3.61 | 3.62 | -0.66% | 0.90 | 6.94% |
| 2026-05-11 | 3.61 | 3.66 | 3.60 | 3.65 | +1.50% | 2.49 | 16.85% |
| 2026-05-08 | 3.58 | 3.60 | 3.56 | 3.59 | +0.11% | 2.87 | 17.43% |
| 2026-05-07 | 3.54 | 3.59 | 3.53 | 3.59 | +1.87% | 2.02 | 11.84% |
| 2026-05-06 | 3.47 | 3.54 | 3.47 | 3.52 | +2.32% | 4.37 | 29.22% |
| 2026-04-30 | 3.43 | 3.45 | 3.42 | 3.44 | +0.47% | 3.62 | 20.84% |
| 2026-04-29 | 3.37 | 3.44 | 3.36 | 3.43 | +1.39% | 3.08 | 20.19% |
| 2026-04-28 | 3.42 | 3.42 | 3.37 | 3.38 | -1.37% | 3.44 | 21.12% |
| 2026-04-27 | 3.40 | 3.44 | 3.39 | 3.43 | +0.26% | 3.79 | 20.46% |
| 2026-04-24 | 3.42 | 3.44 | 3.40 | 3.42 | -0.61% | 3.44 | 17.71% |
| 2026-04-23 | 3.49 | 3.49 | 3.41 | 3.44 | -1.32% | 2.67 | 13.34% |
| 2026-04-22 | 3.40 | 3.49 | 3.40 | 3.49 | +1.78% | 1.86 | 8.82% |