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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.42 | 3.43 | 3.40 | 3.42 | -0.29% | 1.90 | 8.69% |
| 2026-04-20 | 3.42 | 3.44 | 3.40 | 3.44 | +0.56% | 2.66 | 11.78% |
| 2026-04-17 | 3.38 | 3.42 | 3.37 | 3.42 | +1.07% | 1.38 | 6.12% |
| 2026-04-16 | 3.33 | 3.38 | 3.33 | 3.38 | +1.68% | 1.13 | 5.19% |
| 2026-04-15 | 3.35 | 3.36 | 3.32 | 3.32 | -0.45% | 1.46 | 6.85% |
| 2026-04-14 | 3.30 | 3.34 | 3.30 | 3.34 | +1.34% | 0.68 | 3.20% |
| 2026-04-13 | 3.27 | 3.30 | 3.26 | 3.29 | +0.40% | 1.40 | 6.36% |
| 2026-04-10 | 3.26 | 3.31 | 3.26 | 3.28 | +1.02% | 2.24 | 9.64% |
| 2026-04-09 | 3.24 | 3.26 | 3.23 | 3.25 | -0.61% | 1.72 | 7.18% |
| 2026-04-08 | 3.18 | 3.27 | 3.14 | 3.27 | +4.67% | 2.28 | 10.09% |
| 2026-04-07 | 3.09 | 3.14 | 3.09 | 3.12 | +0.97% | 1.27 | 5.80% |
| 2026-04-03 | 3.14 | 3.15 | 3.09 | 3.09 | -1.31% | 1.04 | 4.88% |
| 2026-04-02 | 3.16 | 3.19 | 3.11 | 3.13 | -1.60% | 1.48 | 6.67% |
| 2026-04-01 | 3.19 | 3.20 | 3.15 | 3.19 | +1.89% | 1.01 | 4.57% |
| 2026-03-31 | 3.17 | 3.20 | 3.13 | 3.13 | -1.79% | 1.44 | 6.63% |
| 2026-03-30 | 3.14 | 3.19 | 3.12 | 3.18 | +0.13% | 1.97 | 8.64% |
| 2026-03-27 | 3.08 | 3.19 | 3.08 | 3.18 | +1.24% | 2.08 | 9.25% |
| 2026-03-26 | 3.17 | 3.19 | 3.12 | 3.14 | -1.20% | 2.80 | 11.14% |
| 2026-03-25 | 3.14 | 3.19 | 3.13 | 3.18 | +1.99% | 5.16 | 18.76% |
| 2026-03-24 | 3.07 | 3.12 | 3.02 | 3.12 | +2.43% | 5.17 | 18.92% |