富国中证稀土产业ETF sz.159713
1.45
+2.55%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.41 | 1.45 | 1.41 | 1.45 | +2.55% | 1.11 | 10.83% |
| 2026-05-21 | 1.45 | 1.48 | 1.41 | 1.41 | -2.48% | 1.24 | 11.89% |
| 2026-05-20 | 1.43 | 1.46 | 1.41 | 1.45 | +1.05% | 1.30 | 12.70% |
| 2026-05-19 | 1.46 | 1.46 | 1.41 | 1.44 | -1.44% | 1.11 | 10.76% |
| 2026-05-18 | 1.45 | 1.47 | 1.44 | 1.46 | -1.29% | 1.22 | 11.20% |
| 2026-05-15 | 1.48 | 1.52 | 1.47 | 1.48 | -1.01% | 1.47 | 13.01% |
| 2026-05-14 | 1.54 | 1.54 | 1.49 | 1.49 | -3.12% | 1.34 | 11.57% |
| 2026-05-13 | 1.50 | 1.54 | 1.50 | 1.54 | +1.25% | 1.27 | 11.05% |
| 2026-05-12 | 1.57 | 1.57 | 1.51 | 1.52 | -3.19% | 1.67 | 15.12% |
| 2026-05-11 | 1.52 | 1.57 | 1.52 | 1.57 | +3.02% | 2.28 | 20.25% |
| 2026-05-08 | 1.51 | 1.53 | 1.50 | 1.52 | 0.00% | 1.00 | 8.91% |
| 2026-05-07 | 1.53 | 1.53 | 1.51 | 1.52 | -0.07% | 1.06 | 9.28% |
| 2026-05-06 | 1.48 | 1.52 | 1.48 | 1.52 | +3.04% | 1.34 | 11.93% |
| 2026-04-30 | 1.46 | 1.48 | 1.45 | 1.48 | +0.68% | 1.27 | 11.27% |
| 2026-04-29 | 1.39 | 1.47 | 1.39 | 1.47 | +5.76% | 1.96 | 17.71% |
| 2026-04-28 | 1.42 | 1.42 | 1.38 | 1.39 | -1.70% | 0.87 | 8.12% |
| 2026-04-27 | 1.42 | 1.42 | 1.41 | 1.41 | -0.35% | 0.73 | 6.79% |
| 2026-04-24 | 1.41 | 1.43 | 1.40 | 1.42 | +0.21% | 1.43 | 13.48% |
| 2026-04-23 | 1.48 | 1.48 | 1.41 | 1.42 | -4.13% | 1.34 | 12.85% |
| 2026-04-22 | 1.46 | 1.48 | 1.46 | 1.48 | +0.48% | 0.66 | 6.16% |