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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.47 | 1.48 | 1.46 | 1.47 | -0.20% | 0.88 | 8.16% |
| 2026-04-20 | 1.44 | 1.47 | 1.43 | 1.47 | +2.08% | 1.03 | 9.55% |
| 2026-04-17 | 1.42 | 1.45 | 1.42 | 1.44 | +0.77% | 1.10 | 10.49% |
| 2026-04-16 | 1.40 | 1.44 | 1.40 | 1.43 | +2.14% | 1.55 | 14.52% |
| 2026-04-15 | 1.43 | 1.44 | 1.39 | 1.40 | -1.55% | 1.14 | 10.99% |
| 2026-04-14 | 1.43 | 1.44 | 1.40 | 1.42 | +0.07% | 0.85 | 8.23% |
| 2026-04-13 | 1.42 | 1.43 | 1.41 | 1.42 | +1.43% | 0.98 | 9.50% |
| 2026-04-10 | 1.41 | 1.42 | 1.40 | 1.40 | +0.21% | 1.06 | 10.24% |
| 2026-04-09 | 1.37 | 1.41 | 1.37 | 1.40 | +0.72% | 1.12 | 11.11% |
| 2026-04-08 | 1.36 | 1.39 | 1.35 | 1.39 | +4.20% | 0.85 | 8.50% |
| 2026-04-07 | 1.30 | 1.34 | 1.30 | 1.33 | +2.22% | 0.64 | 6.74% |
| 2026-04-03 | 1.31 | 1.32 | 1.30 | 1.30 | -0.99% | 0.43 | 4.55% |
| 2026-04-02 | 1.34 | 1.34 | 1.31 | 1.32 | -2.23% | 0.63 | 6.58% |
| 2026-04-01 | 1.36 | 1.36 | 1.33 | 1.35 | +0.67% | 0.64 | 6.62% |
| 2026-03-31 | 1.35 | 1.36 | 1.33 | 1.34 | -1.25% | 0.60 | 6.25% |
| 2026-03-30 | 1.35 | 1.36 | 1.33 | 1.35 | -0.51% | 0.58 | 6.03% |
| 2026-03-27 | 1.31 | 1.37 | 1.31 | 1.36 | +2.18% | 0.78 | 7.93% |
| 2026-03-26 | 1.35 | 1.36 | 1.33 | 1.33 | -1.48% | 0.75 | 7.61% |
| 2026-03-25 | 1.33 | 1.36 | 1.33 | 1.35 | +2.81% | 0.89 | 9.00% |
| 2026-03-24 | 1.32 | 1.32 | 1.27 | 1.32 | +1.70% | 0.78 | 8.25% |