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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.84 | 0.84 | 0.83 | 0.83 | -1.31% | 2.77 | 10.79% |
| 2026-02-12 | 0.85 | 0.85 | 0.84 | 0.84 | -0.59% | 0.64 | 2.45% |
| 2026-02-11 | 0.84 | 0.85 | 0.84 | 0.85 | +0.71% | 0.61 | 2.34% |
| 2026-02-10 | 0.84 | 0.84 | 0.83 | 0.84 | -0.59% | 0.77 | 2.95% |
| 2026-02-09 | 0.84 | 0.85 | 0.84 | 0.84 | +0.72% | 0.90 | 3.41% |
| 2026-02-06 | 0.83 | 0.85 | 0.83 | 0.84 | +0.12% | 0.84 | 3.19% |
| 2026-02-05 | 0.85 | 0.85 | 0.83 | 0.84 | -1.30% | 1.10 | 4.15% |
| 2026-02-04 | 0.85 | 0.85 | 0.84 | 0.85 | +0.95% | 2.08 | 8.05% |
| 2026-02-03 | 0.83 | 0.84 | 0.82 | 0.84 | +1.57% | 0.98 | 3.88% |
| 2026-02-02 | 0.86 | 0.86 | 0.82 | 0.83 | -4.39% | 2.13 | 8.42% |
| 2026-01-30 | 0.87 | 0.88 | 0.86 | 0.87 | -0.46% | 2.58 | 10.41% |
| 2026-01-29 | 0.86 | 0.87 | 0.85 | 0.87 | +1.28% | 1.93 | 8.15% |
| 2026-01-28 | 0.84 | 0.86 | 0.83 | 0.86 | +1.54% | 1.26 | 5.45% |
| 2026-01-27 | 0.86 | 0.86 | 0.84 | 0.85 | -2.31% | 1.03 | 4.48% |
| 2026-01-26 | 0.85 | 0.87 | 0.85 | 0.87 | +1.29% | 1.56 | 6.84% |
| 2026-01-23 | 0.85 | 0.85 | 0.85 | 0.85 | +0.59% | 0.75 | 3.35% |
| 2026-01-22 | 0.84 | 0.85 | 0.84 | 0.85 | +0.71% | 0.64 | 2.86% |
| 2026-01-21 | 0.85 | 0.85 | 0.84 | 0.84 | -0.47% | 0.53 | 2.39% |
| 2026-01-20 | 0.85 | 0.85 | 0.84 | 0.85 | +0.12% | 1.09 | 4.98% |
| 2026-01-19 | 0.84 | 0.85 | 0.83 | 0.85 | +1.44% | 1.22 | 5.49% |