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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.30 | 1.35 | 1.28 | 1.29 | -3.14% | 1.50 | 15.10% |
| 2026-03-20 | 1.35 | 1.38 | 1.34 | 1.34 | -1.91% | 0.71 | 6.80% |
| 2026-03-19 | 1.41 | 1.41 | 1.35 | 1.36 | -4.82% | 1.04 | 9.97% |
| 2026-03-18 | 1.42 | 1.43 | 1.40 | 1.43 | +0.77% | 1.03 | 9.58% |
| 2026-03-17 | 1.46 | 1.47 | 1.42 | 1.42 | -2.74% | 0.88 | 8.11% |
| 2026-03-16 | 1.48 | 1.49 | 1.44 | 1.46 | -2.21% | 1.10 | 9.96% |
| 2026-03-13 | 1.51 | 1.54 | 1.49 | 1.49 | -1.91% | 1.39 | 11.73% |
| 2026-03-12 | 1.52 | 1.53 | 1.50 | 1.52 | -0.52% | 1.92 | 15.29% |
| 2026-03-11 | 1.55 | 1.55 | 1.52 | 1.53 | -0.97% | 1.02 | 8.02% |
| 2026-03-10 | 1.52 | 1.55 | 1.52 | 1.54 | +1.44% | 1.14 | 8.90% |
| 2026-03-09 | 1.53 | 1.53 | 1.48 | 1.52 | -1.49% | 1.60 | 12.77% |
| 2026-03-06 | 1.54 | 1.57 | 1.53 | 1.55 | -0.58% | 2.13 | 15.43% |
| 2026-03-05 | 1.58 | 1.59 | 1.54 | 1.55 | -0.64% | 2.59 | 17.13% |
| 2026-03-04 | 1.50 | 1.60 | 1.50 | 1.56 | +1.29% | 2.22 | 14.69% |
| 2026-03-03 | 1.64 | 1.65 | 1.54 | 1.54 | -6.82% | 4.20 | 26.63% |
| 2026-03-02 | 1.67 | 1.67 | 1.61 | 1.66 | -0.18% | 2.84 | 18.22% |
| 2026-02-27 | 1.60 | 1.66 | 1.59 | 1.66 | +4.14% | 2.82 | 19.39% |
| 2026-02-26 | 1.61 | 1.61 | 1.59 | 1.59 | -1.05% | 1.53 | 10.61% |
| 2026-02-25 | 1.52 | 1.63 | 1.52 | 1.61 | +6.12% | 2.49 | 17.62% |
| 2026-02-24 | 1.53 | 1.53 | 1.51 | 1.52 | +1.81% | 0.81 | 6.01% |