富国中证细分机械设备产业主题ETF sz.159886
1.11
+0.73%
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 | 1.10 | 1.11 | 1.10 | 1.11 | +0.73% | 0.04 | 5.75% |
| 2026-05-21 | 1.12 | 1.14 | 1.09 | 1.10 | -1.79% | 0.04 | 5.66% |
| 2026-05-20 | 1.11 | 1.12 | 1.10 | 1.12 | +0.81% | 0.03 | 4.03% |
| 2026-05-19 | 1.11 | 1.11 | 1.09 | 1.11 | +0.63% | 0.03 | 3.90% |
| 2026-05-18 | 1.12 | 1.12 | 1.10 | 1.10 | -1.34% | 0.06 | 8.29% |
| 2026-05-15 | 1.13 | 1.14 | 1.10 | 1.12 | -0.45% | 0.05 | 7.06% |
| 2026-05-14 | 1.17 | 1.17 | 1.12 | 1.12 | -2.94% | 0.03 | 4.34% |
| 2026-05-13 | 1.13 | 1.16 | 1.13 | 1.16 | +2.03% | 0.03 | 4.56% |
| 2026-05-12 | 1.15 | 1.15 | 1.13 | 1.13 | -1.65% | 0.05 | 6.16% |
| 2026-05-11 | 1.13 | 1.16 | 1.13 | 1.15 | +2.31% | 0.07 | 9.65% |
| 2026-05-08 | 1.15 | 1.15 | 1.13 | 1.13 | -2.00% | 0.03 | 4.36% |
| 2026-05-07 | 1.15 | 1.16 | 1.14 | 1.15 | +0.17% | 0.04 | 5.17% |
| 2026-05-06 | 1.12 | 1.15 | 1.12 | 1.15 | +3.14% | 0.04 | 5.83% |
| 2026-04-30 | 1.12 | 1.13 | 1.11 | 1.11 | -0.09% | 0.02 | 2.92% |
| 2026-04-29 | 1.10 | 1.12 | 1.08 | 1.11 | +2.39% | 0.03 | 4.18% |
| 2026-04-28 | 1.09 | 1.10 | 1.09 | 1.09 | -0.73% | 0.02 | 2.25% |
| 2026-04-27 | 1.11 | 1.12 | 1.09 | 1.10 | -0.81% | 0.02 | 2.55% |
| 2026-04-24 | 1.11 | 1.11 | 1.09 | 1.10 | -0.54% | 0.02 | 3.11% |
| 2026-04-23 | 1.11 | 1.12 | 1.10 | 1.11 | +0.27% | 0.03 | 3.79% |
| 2026-04-22 | 1.10 | 1.11 | 1.10 | 1.11 | +0.18% | 0.03 | 3.91% |