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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.69 | 0.69 | 0.65 | 0.66 | -5.58% | 2.54 | 4.45% |
| 2026-03-20 | 0.71 | 0.71 | 0.70 | 0.70 | -0.71% | 3.76 | 6.08% |
| 2026-03-19 | 0.71 | 0.71 | 0.70 | 0.70 | -2.49% | 2.49 | 3.98% |
| 2026-03-18 | 0.73 | 0.73 | 0.71 | 0.72 | -0.69% | 1.98 | 3.11% |
| 2026-03-17 | 0.73 | 0.74 | 0.72 | 0.73 | -0.14% | 3.24 | 5.01% |
| 2026-03-16 | 0.72 | 0.73 | 0.72 | 0.73 | +0.55% | 2.66 | 4.25% |
| 2026-03-13 | 0.72 | 0.73 | 0.72 | 0.72 | +0.14% | 2.92 | 4.69% |
| 2026-03-12 | 0.72 | 0.72 | 0.72 | 0.72 | -0.14% | 1.23 | 1.98% |
| 2026-03-11 | 0.73 | 0.73 | 0.72 | 0.72 | -0.82% | 1.57 | 2.52% |
| 2026-03-10 | 0.73 | 0.73 | 0.73 | 0.73 | +1.39% | 2.52 | 3.97% |
| 2026-03-09 | 0.72 | 0.72 | 0.71 | 0.72 | -2.44% | 3.06 | 4.80% |
| 2026-03-06 | 0.72 | 0.74 | 0.72 | 0.74 | +1.51% | 2.38 | 3.67% |
| 2026-03-05 | 0.74 | 0.74 | 0.72 | 0.73 | -0.68% | 5.96 | 8.62% |
| 2026-03-04 | 0.73 | 0.74 | 0.73 | 0.73 | -0.95% | 2.13 | 3.03% |
| 2026-03-03 | 0.75 | 0.76 | 0.74 | 0.74 | -1.60% | 3.13 | 4.32% |
| 2026-03-02 | 0.75 | 0.76 | 0.75 | 0.75 | -3.10% | 6.29 | 8.21% |
| 2026-02-27 | 0.77 | 0.78 | 0.77 | 0.78 | +0.65% | 1.99 | 2.52% |
| 2026-02-26 | 0.77 | 0.78 | 0.77 | 0.77 | -0.77% | 2.67 | 3.33% |
| 2026-02-25 | 0.77 | 0.78 | 0.77 | 0.78 | +0.39% | 3.14 | 3.82% |
| 2026-02-24 | 0.80 | 0.80 | 0.77 | 0.77 | -3.38% | 7.55 | 8.79% |