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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.46 | 1.48 | 1.43 | 1.44 | -3.42% | 0.11 | 6.21% |
| 2026-03-20 | 1.49 | 1.52 | 1.49 | 1.49 | +0.68% | 0.11 | 6.01% |
| 2026-03-19 | 1.47 | 1.50 | 1.47 | 1.48 | -1.20% | 0.04 | 2.29% |
| 2026-03-18 | 1.47 | 1.50 | 1.47 | 1.50 | +1.70% | 0.05 | 2.86% |
| 2026-03-17 | 1.54 | 1.54 | 1.47 | 1.47 | -1.99% | 0.05 | 2.85% |
| 2026-03-16 | 1.49 | 1.51 | 1.48 | 1.50 | +0.87% | 0.07 | 3.90% |
| 2026-03-13 | 1.49 | 1.51 | 1.49 | 1.49 | -0.13% | 0.04 | 2.44% |
| 2026-03-12 | 1.50 | 1.51 | 1.48 | 1.49 | -0.80% | 0.08 | 4.44% |
| 2026-03-11 | 1.49 | 1.52 | 1.49 | 1.50 | +1.28% | 0.12 | 6.14% |
| 2026-03-10 | 1.47 | 1.49 | 1.47 | 1.49 | +2.13% | 0.07 | 3.52% |
| 2026-03-09 | 1.46 | 1.46 | 1.35 | 1.46 | -0.55% | 0.07 | 3.94% |
| 2026-03-06 | 1.45 | 1.47 | 1.44 | 1.46 | +0.90% | 0.07 | 3.85% |
| 2026-03-05 | 1.44 | 1.47 | 1.44 | 1.45 | +1.05% | 0.09 | 4.81% |
| 2026-03-04 | 1.43 | 1.45 | 1.42 | 1.44 | -1.03% | 0.10 | 5.72% |
| 2026-03-03 | 1.49 | 1.50 | 1.45 | 1.45 | -2.55% | 0.11 | 6.01% |
| 2026-03-02 | 1.47 | 1.49 | 1.47 | 1.49 | -0.20% | 0.06 | 3.32% |
| 2026-02-27 | 1.50 | 1.50 | 1.48 | 1.49 | -0.73% | 0.08 | 4.57% |
| 2026-02-26 | 1.50 | 1.50 | 1.49 | 1.50 | 0.00% | 0.06 | 3.31% |
| 2026-02-25 | 1.49 | 1.51 | 1.49 | 1.50 | +0.87% | 0.04 | 2.03% |
| 2026-02-24 | 1.48 | 1.50 | 1.48 | 1.49 | +1.15% | 0.04 | 2.32% |