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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.68 | 0.69 | 0.68 | 0.68 | -0.29% | 4.86 | 9.00% |
| 2026-04-20 | 0.68 | 0.69 | 0.67 | 0.69 | +0.44% | 2.58 | 4.80% |
| 2026-04-17 | 0.69 | 0.69 | 0.67 | 0.68 | -1.45% | 3.44 | 6.56% |
| 2026-04-16 | 0.68 | 0.69 | 0.68 | 0.69 | +1.32% | 2.52 | 4.72% |
| 2026-04-15 | 0.68 | 0.69 | 0.68 | 0.68 | +0.59% | 3.42 | 6.33% |
| 2026-04-14 | 0.68 | 0.69 | 0.67 | 0.68 | -0.15% | 11.37 | 19.31% |
| 2026-04-13 | 0.68 | 0.68 | 0.67 | 0.68 | -0.58% | 3.61 | 6.13% |
| 2026-04-10 | 0.68 | 0.69 | 0.68 | 0.68 | +0.15% | 2.12 | 3.56% |
| 2026-04-09 | 0.69 | 0.69 | 0.68 | 0.68 | -2.57% | 2.64 | 4.49% |
| 2026-04-08 | 0.69 | 0.70 | 0.69 | 0.70 | +4.47% | 4.63 | 7.74% |
| 2026-04-07 | 0.67 | 0.68 | 0.67 | 0.67 | -0.15% | 1.64 | 2.88% |
| 2026-04-03 | 0.69 | 0.69 | 0.67 | 0.67 | -2.04% | 1.48 | 2.60% |
| 2026-04-02 | 0.69 | 0.70 | 0.68 | 0.69 | -2.14% | 1.90 | 3.25% |
| 2026-04-01 | 0.69 | 0.70 | 0.68 | 0.70 | +3.09% | 2.96 | 5.09% |
| 2026-03-31 | 0.68 | 0.70 | 0.68 | 0.68 | -0.58% | 1.83 | 3.23% |
| 2026-03-30 | 0.68 | 0.69 | 0.68 | 0.68 | -1.01% | 2.34 | 4.15% |
| 2026-03-27 | 0.68 | 0.69 | 0.68 | 0.69 | +1.02% | 1.28 | 2.24% |
| 2026-03-26 | 0.69 | 0.70 | 0.68 | 0.68 | -1.44% | 1.53 | 2.64% |
| 2026-03-25 | 0.68 | 0.69 | 0.68 | 0.69 | +3.27% | 2.17 | 3.76% |
| 2026-03-24 | 0.67 | 0.67 | 0.66 | 0.67 | +1.82% | 2.65 | 4.66% |