富国中证农业主题ETF sz.159825
0.75
-1.06%
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 | 0.76 | 0.76 | 0.74 | 0.75 | -1.06% | 1.14 | 5.92% |
| 2026-05-21 | 0.77 | 0.78 | 0.75 | 0.76 | -1.17% | 1.30 | 6.46% |
| 2026-05-20 | 0.77 | 0.77 | 0.76 | 0.77 | -1.03% | 1.27 | 6.15% |
| 2026-05-19 | 0.78 | 0.78 | 0.76 | 0.77 | -0.39% | 1.50 | 6.93% |
| 2026-05-18 | 0.79 | 0.79 | 0.77 | 0.78 | -2.51% | 1.79 | 7.91% |
| 2026-05-15 | 0.81 | 0.81 | 0.79 | 0.80 | -1.12% | 1.13 | 4.83% |
| 2026-05-14 | 0.81 | 0.82 | 0.81 | 0.81 | -0.37% | 0.90 | 3.81% |
| 2026-05-13 | 0.81 | 0.82 | 0.81 | 0.81 | -0.61% | 0.87 | 3.68% |
| 2026-05-12 | 0.83 | 0.83 | 0.81 | 0.81 | -1.93% | 1.55 | 6.35% |
| 2026-05-11 | 0.83 | 0.84 | 0.82 | 0.83 | +0.36% | 3.84 | 14.06% |
| 2026-05-08 | 0.83 | 0.84 | 0.82 | 0.83 | -0.96% | 1.79 | 6.31% |
| 2026-05-07 | 0.85 | 0.85 | 0.83 | 0.83 | -1.76% | 1.46 | 5.01% |
| 2026-05-06 | 0.84 | 0.85 | 0.84 | 0.85 | +0.71% | 1.10 | 3.71% |
| 2026-04-30 | 0.84 | 0.85 | 0.84 | 0.84 | +0.12% | 0.94 | 3.15% |
| 2026-04-29 | 0.82 | 0.84 | 0.82 | 0.84 | +2.31% | 1.16 | 3.93% |
| 2026-04-28 | 0.82 | 0.82 | 0.81 | 0.82 | +0.73% | 0.81 | 2.81% |
| 2026-04-27 | 0.82 | 0.82 | 0.81 | 0.82 | -0.97% | 1.07 | 3.68% |
| 2026-04-24 | 0.82 | 0.83 | 0.82 | 0.83 | 0.00% | 0.75 | 2.58% |
| 2026-04-23 | 0.84 | 0.84 | 0.82 | 0.83 | -1.43% | 0.97 | 3.32% |
| 2026-04-22 | 0.84 | 0.85 | 0.83 | 0.84 | -0.83% | 0.88 | 2.97% |