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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.13 | 3.17 | 3.02 | 3.04 | -4.79% | 4.36 | 16.72% |
| 2026-03-20 | 3.25 | 3.28 | 3.19 | 3.19 | -1.54% | 2.22 | 8.11% |
| 2026-03-19 | 3.26 | 3.29 | 3.23 | 3.25 | -2.20% | 2.75 | 9.85% |
| 2026-03-18 | 3.30 | 3.33 | 3.27 | 3.32 | +0.61% | 5.35 | 20.78% |
| 2026-03-17 | 3.37 | 3.37 | 3.29 | 3.30 | -2.08% | 1.68 | 6.59% |
| 2026-03-16 | 3.37 | 3.38 | 3.32 | 3.37 | -0.27% | 1.22 | 4.83% |
| 2026-03-13 | 3.41 | 3.43 | 3.36 | 3.38 | -1.20% | 1.73 | 6.92% |
| 2026-03-12 | 3.42 | 3.44 | 3.39 | 3.42 | -0.38% | 0.84 | 3.31% |
| 2026-03-11 | 3.42 | 3.44 | 3.42 | 3.43 | +0.23% | 1.08 | 4.11% |
| 2026-03-10 | 3.37 | 3.42 | 3.37 | 3.42 | +1.75% | 2.42 | 8.98% |
| 2026-03-09 | 3.35 | 3.38 | 3.27 | 3.36 | -0.65% | 3.60 | 13.44% |
| 2026-03-06 | 3.33 | 3.39 | 3.32 | 3.39 | +1.14% | 1.02 | 3.82% |
| 2026-03-05 | 3.35 | 3.38 | 3.33 | 3.35 | +0.84% | 2.47 | 8.73% |
| 2026-03-04 | 3.30 | 3.38 | 3.29 | 3.32 | -0.90% | 3.52 | 13.28% |
| 2026-03-03 | 3.47 | 3.49 | 3.34 | 3.35 | -3.57% | 3.53 | 12.51% |
| 2026-03-02 | 3.49 | 3.50 | 3.44 | 3.47 | -1.22% | 4.31 | 13.60% |
| 2026-02-27 | 3.45 | 3.52 | 3.45 | 3.52 | +1.06% | 1.70 | 5.24% |
| 2026-02-26 | 3.46 | 3.48 | 3.44 | 3.48 | +0.52% | 2.28 | 6.77% |
| 2026-02-25 | 3.40 | 3.46 | 3.40 | 3.46 | +1.67% | 3.29 | 9.84% |
| 2026-02-24 | 3.41 | 3.43 | 3.38 | 3.40 | +1.19% | 1.82 | 5.50% |