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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.51 | 1.52 | 1.49 | 1.49 | -2.80% | 1.08 | 7.99% |
| 2026-02-12 | 1.50 | 1.54 | 1.50 | 1.53 | +1.86% | 1.47 | 10.78% |
| 2026-02-11 | 1.47 | 1.52 | 1.46 | 1.51 | +2.80% | 1.64 | 12.25% |
| 2026-02-10 | 1.46 | 1.47 | 1.45 | 1.47 | +0.41% | 3.22 | 29.01% |
| 2026-02-09 | 1.43 | 1.46 | 1.43 | 1.46 | +3.47% | 1.29 | 11.47% |
| 2026-02-06 | 1.36 | 1.43 | 1.36 | 1.41 | +1.51% | 0.99 | 8.85% |
| 2026-02-05 | 1.43 | 1.43 | 1.38 | 1.39 | -4.07% | 0.96 | 8.87% |
| 2026-02-04 | 1.45 | 1.46 | 1.43 | 1.45 | -0.07% | 0.83 | 7.36% |
| 2026-02-03 | 1.41 | 1.45 | 1.40 | 1.45 | +4.62% | 1.57 | 13.58% |
| 2026-02-02 | 1.40 | 1.44 | 1.38 | 1.39 | -4.68% | 1.65 | 14.11% |
| 2026-01-30 | 1.50 | 1.51 | 1.42 | 1.45 | -6.19% | 2.14 | 18.11% |
| 2026-01-29 | 1.55 | 1.60 | 1.51 | 1.55 | +0.58% | 2.42 | 20.48% |
| 2026-01-28 | 1.49 | 1.54 | 1.47 | 1.54 | +2.60% | 1.44 | 12.54% |
| 2026-01-27 | 1.51 | 1.53 | 1.48 | 1.50 | -1.70% | 1.07 | 9.31% |
| 2026-01-26 | 1.52 | 1.54 | 1.51 | 1.53 | +0.73% | 1.37 | 11.50% |
| 2026-01-23 | 1.49 | 1.52 | 1.48 | 1.52 | +2.71% | 1.16 | 9.80% |
| 2026-01-22 | 1.47 | 1.50 | 1.46 | 1.48 | +0.82% | 0.93 | 7.94% |
| 2026-01-21 | 1.43 | 1.47 | 1.43 | 1.47 | +1.67% | 1.11 | 9.33% |
| 2026-01-20 | 1.47 | 1.47 | 1.42 | 1.44 | -1.71% | 1.33 | 11.28% |
| 2026-01-19 | 1.45 | 1.48 | 1.43 | 1.47 | +1.24% | 1.56 | 12.66% |