富国中证旅游主题ETF sz.159766
0.60
-1.31%
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 | 0.61 | 0.61 | 0.60 | 0.60 | -1.31% | 1.60 | 4.48% |
| 2026-05-21 | 0.61 | 0.62 | 0.61 | 0.61 | 0.00% | 2.18 | 5.94% |
| 2026-05-20 | 0.61 | 0.61 | 0.60 | 0.61 | -1.13% | 1.63 | 4.48% |
| 2026-05-19 | 0.61 | 0.62 | 0.61 | 0.62 | +0.98% | 1.87 | 5.01% |
| 2026-05-18 | 0.62 | 0.62 | 0.61 | 0.61 | -1.29% | 2.29 | 6.13% |
| 2026-05-15 | 0.63 | 0.63 | 0.62 | 0.62 | -1.90% | 2.84 | 7.26% |
| 2026-05-14 | 0.64 | 0.64 | 0.63 | 0.63 | -1.87% | 2.21 | 5.52% |
| 2026-05-13 | 0.64 | 0.64 | 0.64 | 0.64 | +0.16% | 1.79 | 4.39% |
| 2026-05-12 | 0.65 | 0.65 | 0.64 | 0.64 | -1.38% | 2.47 | 6.12% |
| 2026-05-11 | 0.65 | 0.65 | 0.65 | 0.65 | -0.61% | 3.55 | 8.41% |
| 2026-05-08 | 0.65 | 0.66 | 0.65 | 0.66 | +0.46% | 2.11 | 4.91% |
| 2026-05-07 | 0.66 | 0.66 | 0.65 | 0.65 | +0.15% | 2.98 | 6.76% |
| 2026-05-06 | 0.66 | 0.66 | 0.65 | 0.65 | -1.51% | 2.37 | 5.43% |
| 2026-04-30 | 0.67 | 0.67 | 0.66 | 0.66 | -0.75% | 3.45 | 7.63% |
| 2026-04-29 | 0.65 | 0.67 | 0.65 | 0.67 | +2.30% | 2.36 | 5.11% |
| 2026-04-28 | 0.66 | 0.66 | 0.65 | 0.65 | -1.81% | 2.09 | 4.63% |
| 2026-04-27 | 0.66 | 0.66 | 0.65 | 0.66 | -0.15% | 1.61 | 3.55% |
| 2026-04-24 | 0.67 | 0.67 | 0.66 | 0.66 | -0.60% | 2.24 | 4.83% |
| 2026-04-23 | 0.67 | 0.68 | 0.67 | 0.67 | -1.04% | 6.61 | 12.95% |
| 2026-04-22 | 0.68 | 0.68 | 0.67 | 0.68 | -1.17% | 1.89 | 3.71% |