富国创业板增强策略ETF sz.159676
1.76
+2.57%
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 | 1.62 | 1.63 | 1.60 | 1.62 | -0.06% | 0.10 | 5.59% |
| 2026-04-20 | 1.61 | 1.63 | 1.60 | 1.62 | +0.56% | 0.05 | 2.79% |
| 2026-04-17 | 1.60 | 1.62 | 1.59 | 1.61 | +1.00% | 0.09 | 5.37% |
| 2026-04-16 | 1.57 | 1.60 | 1.56 | 1.60 | +2.44% | 0.15 | 8.30% |
| 2026-04-15 | 1.59 | 1.60 | 1.55 | 1.56 | -1.27% | 0.06 | 3.46% |
| 2026-04-14 | 1.54 | 1.58 | 1.54 | 1.58 | +2.86% | 0.12 | 6.97% |
| 2026-04-13 | 1.53 | 1.55 | 1.53 | 1.54 | +0.20% | 0.06 | 3.19% |
| 2026-04-10 | 1.50 | 1.54 | 1.50 | 1.53 | +3.16% | 0.13 | 7.30% |
| 2026-04-09 | 1.49 | 1.50 | 1.46 | 1.49 | -0.67% | 0.08 | 4.69% |
| 2026-04-08 | 1.44 | 1.50 | 1.44 | 1.50 | +5.80% | 0.09 | 5.30% |
| 2026-04-07 | 1.42 | 1.42 | 1.40 | 1.41 | +0.14% | 0.04 | 2.10% |
| 2026-04-03 | 1.42 | 1.44 | 1.41 | 1.41 | -0.77% | 0.04 | 2.66% |
| 2026-04-02 | 1.44 | 1.44 | 1.42 | 1.42 | -1.93% | 0.04 | 2.35% |
| 2026-04-01 | 1.45 | 1.46 | 1.44 | 1.45 | +1.04% | 0.07 | 4.25% |
| 2026-03-31 | 1.45 | 1.46 | 1.43 | 1.44 | -1.37% | 0.09 | 5.26% |
| 2026-03-30 | 1.45 | 1.46 | 1.44 | 1.46 | -0.61% | 0.05 | 3.02% |
| 2026-03-27 | 1.46 | 1.48 | 1.43 | 1.47 | +0.55% | 0.05 | 2.84% |
| 2026-03-26 | 1.48 | 1.49 | 1.45 | 1.46 | -1.55% | 0.06 | 3.33% |
| 2026-03-25 | 1.46 | 1.48 | 1.46 | 1.48 | +2.07% | 0.10 | 5.57% |
| 2026-03-24 | 1.45 | 1.48 | 1.41 | 1.45 | +0.69% | 0.09 | 5.59% |