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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.81 | 0.81 | 0.80 | 0.80 | -0.62% | 2.20 | 2.48% |
| 2026-02-12 | 0.82 | 0.82 | 0.80 | 0.81 | -2.07% | 5.90 | 6.45% |
| 2026-02-11 | 0.83 | 0.83 | 0.82 | 0.82 | -1.20% | 2.74 | 2.93% |
| 2026-02-10 | 0.84 | 0.84 | 0.82 | 0.83 | -0.60% | 5.31 | 5.79% |
| 2026-02-09 | 0.83 | 0.84 | 0.82 | 0.84 | +1.70% | 3.09 | 3.35% |
| 2026-02-06 | 0.83 | 0.83 | 0.82 | 0.82 | -1.67% | 4.21 | 4.66% |
| 2026-02-05 | 0.82 | 0.84 | 0.82 | 0.84 | +1.58% | 6.24 | 6.90% |
| 2026-02-04 | 0.80 | 0.83 | 0.80 | 0.82 | +3.13% | 4.24 | 4.83% |
| 2026-02-03 | 0.79 | 0.80 | 0.78 | 0.80 | +1.40% | 7.97 | 10.06% |
| 2026-02-02 | 0.80 | 0.81 | 0.79 | 0.79 | -1.25% | 3.01 | 3.83% |
| 2026-01-30 | 0.80 | 0.81 | 0.79 | 0.80 | 0.00% | 3.06 | 3.92% |
| 2026-01-29 | 0.79 | 0.80 | 0.78 | 0.80 | +0.89% | 4.11 | 5.40% |
| 2026-01-28 | 0.80 | 0.80 | 0.79 | 0.79 | -1.00% | 3.54 | 4.67% |
| 2026-01-27 | 0.81 | 0.81 | 0.79 | 0.80 | -1.24% | 2.74 | 3.61% |
| 2026-01-26 | 0.82 | 0.83 | 0.81 | 0.81 | -1.46% | 4.28 | 5.56% |
| 2026-01-23 | 0.82 | 0.83 | 0.82 | 0.82 | -0.48% | 2.83 | 3.67% |
| 2026-01-22 | 0.83 | 0.83 | 0.82 | 0.82 | -0.24% | 2.41 | 3.15% |
| 2026-01-21 | 0.83 | 0.84 | 0.82 | 0.83 | -0.96% | 6.72 | 9.19% |
| 2026-01-20 | 0.82 | 0.84 | 0.82 | 0.83 | +1.21% | 9.86 | 14.64% |
| 2026-01-19 | 0.79 | 0.82 | 0.79 | 0.82 | +4.43% | 7.87 | 12.50% |