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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.85 | 0.85 | 0.81 | 0.82 | -4.45% | 2.96 | 8.11% |
| 2026-03-20 | 0.86 | 0.87 | 0.85 | 0.85 | -1.16% | 4.16 | 11.61% |
| 2026-03-19 | 0.88 | 0.89 | 0.86 | 0.86 | -2.59% | 2.17 | 5.93% |
| 2026-03-18 | 0.90 | 0.90 | 0.88 | 0.89 | -0.89% | 2.89 | 7.53% |
| 2026-03-17 | 0.90 | 0.92 | 0.89 | 0.90 | -1.76% | 3.44 | 8.70% |
| 2026-03-16 | 0.92 | 0.93 | 0.91 | 0.91 | -0.76% | 2.76 | 7.20% |
| 2026-03-13 | 0.92 | 0.93 | 0.91 | 0.92 | -0.33% | 3.10 | 8.35% |
| 2026-03-12 | 0.91 | 0.93 | 0.90 | 0.92 | +1.32% | 4.49 | 13.00% |
| 2026-03-11 | 0.89 | 0.91 | 0.89 | 0.91 | +1.68% | 2.55 | 7.74% |
| 2026-03-10 | 0.88 | 0.90 | 0.88 | 0.89 | -0.67% | 2.66 | 8.34% |
| 2026-03-09 | 0.91 | 0.92 | 0.89 | 0.90 | +0.67% | 5.02 | 17.19% |
| 2026-03-06 | 0.86 | 0.90 | 0.86 | 0.89 | +3.71% | 3.29 | 12.22% |
| 2026-03-05 | 0.87 | 0.87 | 0.85 | 0.86 | -1.26% | 2.37 | 9.13% |
| 2026-03-04 | 0.85 | 0.88 | 0.85 | 0.87 | +1.39% | 2.55 | 10.12% |
| 2026-03-03 | 0.88 | 0.88 | 0.86 | 0.86 | -1.71% | 1.39 | 5.60% |
| 2026-03-02 | 0.88 | 0.88 | 0.86 | 0.88 | +0.11% | 1.52 | 6.18% |
| 2026-02-27 | 0.86 | 0.88 | 0.85 | 0.88 | +1.74% | 0.95 | 3.87% |
| 2026-02-26 | 0.85 | 0.87 | 0.85 | 0.86 | +0.70% | 0.89 | 3.67% |
| 2026-02-25 | 0.84 | 0.86 | 0.84 | 0.85 | +1.43% | 1.02 | 4.22% |
| 2026-02-24 | 0.83 | 0.84 | 0.83 | 0.84 | +1.45% | 0.60 | 2.55% |