sz.159792 - 富国中证港股通互联网ETF

0.64 0.00%

2026-05-22

深圳证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-02-13	0.82	0.83	0.82	0.83	-0.60%	19.84	2.37%
2026-02-12	0.85	0.85	0.84	0.84	-2.10%	28.41	3.35%
2026-02-11	0.85	0.86	0.85	0.86	+0.94%	12.59	1.46%
2026-02-10	0.85	0.86	0.85	0.85	-0.70%	15.68	1.82%
2026-02-09	0.85	0.86	0.84	0.85	+2.27%	17.04	1.99%
2026-02-06	0.83	0.84	0.83	0.84	-1.30%	20.42	2.42%
2026-02-05	0.83	0.85	0.83	0.85	-0.12%	29.28	3.49%
2026-02-04	0.85	0.85	0.83	0.85	-1.85%	26.08	3.08%
2026-02-03	0.88	0.88	0.84	0.86	-0.35%	37.71	4.37%
2026-02-02	0.89	0.89	0.86	0.87	-3.99%	24.68	2.80%
2026-01-30	0.91	0.92	0.90	0.90	-2.06%	18.83	2.07%
2026-01-29	0.92	0.94	0.91	0.92	-0.11%	30.14	3.25%
2026-01-28	0.91	0.93	0.91	0.92	+1.54%	20.94	2.28%
2026-01-27	0.90	0.91	0.89	0.91	+1.45%	18.36	2.03%
2026-01-26	0.91	0.91	0.89	0.90	-1.10%	14.90	1.66%
2026-01-23	0.91	0.91	0.90	0.91	+0.78%	15.54	1.71%
2026-01-22	0.91	0.91	0.90	0.90	-0.22%	13.97	1.55%
2026-01-21	0.89	0.90	0.89	0.90	+0.56%	16.96	1.90%
2026-01-20	0.90	0.91	0.89	0.90	-0.55%	17.93	2.00%
2026-01-19	0.91	0.91	0.90	0.90	-2.28%	21.45	2.39%