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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.39 | 3.42 | 3.34 | 3.38 | +0.03% | 12.14 | 8.38% |
| 2026-01-15 | 3.38 | 3.39 | 3.34 | 3.38 | -0.06% | 1.17 | 0.81% |
| 2026-01-14 | 3.37 | 3.46 | 3.34 | 3.38 | +0.06% | 4.76 | 3.24% |
| 2026-01-13 | 3.44 | 3.45 | 3.36 | 3.38 | -1.71% | 2.17 | 1.48% |
| 2026-01-12 | 3.36 | 3.46 | 3.35 | 3.44 | +2.93% | 2.42 | 1.66% |
| 2026-01-09 | 3.27 | 3.35 | 3.27 | 3.34 | +2.17% | 1.87 | 1.33% |
| 2026-01-08 | 3.25 | 3.28 | 3.23 | 3.27 | +0.83% | 0.71 | 0.51% |
| 2026-01-07 | 3.23 | 3.26 | 3.23 | 3.25 | +0.50% | 1.94 | 1.40% |
| 2026-01-06 | 3.18 | 3.23 | 3.18 | 3.23 | +1.38% | 1.18 | 0.86% |
| 2026-01-05 | 3.14 | 3.19 | 3.13 | 3.19 | +2.15% | 1.00 | 0.74% |