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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.41 | 3.41 | 3.36 | 3.37 | -1.75% | 4.49 | 13.05% |
| 2026-02-12 | 3.39 | 3.42 | 3.37 | 3.42 | +1.24% | 1.51 | 4.38% |
| 2026-02-11 | 3.38 | 3.41 | 3.38 | 3.38 | -0.03% | 0.70 | 2.06% |
| 2026-02-10 | 3.38 | 3.39 | 3.36 | 3.38 | +0.03% | 1.17 | 3.47% |
| 2026-02-09 | 3.33 | 3.38 | 3.33 | 3.38 | +2.52% | 2.52 | 7.82% |
| 2026-02-06 | 3.29 | 3.35 | 3.26 | 3.30 | -0.36% | 3.69 | 11.77% |
| 2026-02-05 | 3.34 | 3.34 | 3.29 | 3.31 | -1.34% | 1.78 | 5.64% |
| 2026-02-04 | 3.37 | 3.38 | 3.32 | 3.36 | -0.53% | 2.27 | 6.99% |
| 2026-02-03 | 3.29 | 3.38 | 3.28 | 3.38 | +3.78% | 2.77 | 8.76% |
| 2026-02-02 | 3.34 | 3.38 | 3.25 | 3.25 | -3.84% | 5.90 | 17.59% |
| 2026-01-30 | 3.40 | 3.42 | 3.31 | 3.38 | -1.11% | 2.30 | 6.83% |
| 2026-01-29 | 3.44 | 3.48 | 3.41 | 3.42 | -0.61% | 6.97 | 18.50% |
| 2026-01-28 | 3.44 | 3.46 | 3.41 | 3.44 | -0.35% | 15.89 | 31.07% |
| 2026-01-27 | 3.42 | 3.45 | 3.35 | 3.45 | +0.73% | 9.95 | 17.16% |
| 2026-01-26 | 3.48 | 3.50 | 3.40 | 3.43 | -1.78% | 15.82 | 21.90% |
| 2026-01-23 | 3.41 | 3.49 | 3.41 | 3.49 | +2.35% | 15.60 | 19.03% |
| 2026-01-22 | 3.39 | 3.41 | 3.38 | 3.41 | +0.83% | 18.82 | 19.25% |
| 2026-01-21 | 3.35 | 3.40 | 3.33 | 3.38 | +0.93% | 26.49 | 22.27% |
| 2026-01-20 | 3.39 | 3.40 | 3.32 | 3.35 | -1.24% | 8.74 | 6.99% |
| 2026-01-19 | 3.37 | 3.41 | 3.35 | 3.39 | +0.30% | 16.27 | 11.65% |