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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.10 | 1.11 | 1.09 | 1.11 | +0.36% | 0.04 | 6.08% |
| 2026-04-20 | 1.08 | 1.10 | 1.08 | 1.10 | +0.73% | 0.03 | 4.01% |
| 2026-04-17 | 1.10 | 1.10 | 1.09 | 1.09 | -0.73% | 0.02 | 3.11% |
| 2026-04-16 | 1.08 | 1.10 | 1.08 | 1.10 | +1.57% | 0.04 | 4.91% |
| 2026-04-15 | 1.10 | 1.10 | 1.05 | 1.08 | -0.64% | 0.05 | 6.81% |
| 2026-04-14 | 1.08 | 1.09 | 1.07 | 1.09 | +1.30% | 0.04 | 5.09% |
| 2026-04-13 | 1.07 | 1.08 | 1.07 | 1.08 | +0.56% | 0.03 | 4.20% |
| 2026-04-10 | 1.04 | 1.08 | 1.03 | 1.07 | +3.47% | 0.04 | 5.03% |
| 2026-04-09 | 1.05 | 1.05 | 0.97 | 1.04 | -1.24% | 0.02 | 2.83% |
| 2026-04-08 | 1.02 | 1.05 | 1.01 | 1.05 | +4.69% | 0.03 | 3.72% |
| 2026-04-07 | 1.01 | 1.01 | 1.00 | 1.00 | -0.60% | 0.04 | 5.35% |
| 2026-04-03 | 1.03 | 1.03 | 1.01 | 1.01 | -2.14% | 0.04 | 5.31% |
| 2026-04-02 | 1.05 | 1.05 | 1.02 | 1.03 | -2.18% | 0.04 | 5.02% |
| 2026-04-01 | 1.05 | 1.05 | 1.04 | 1.05 | +1.15% | 0.03 | 4.84% |
| 2026-03-31 | 1.06 | 1.07 | 1.04 | 1.04 | -2.07% | 0.03 | 3.70% |
| 2026-03-30 | 1.06 | 1.07 | 1.05 | 1.06 | -1.30% | 0.04 | 5.05% |
| 2026-03-27 | 1.05 | 1.09 | 1.05 | 1.08 | +0.56% | 0.01 | 1.25% |
| 2026-03-26 | 1.09 | 1.09 | 1.07 | 1.07 | -1.20% | 0.03 | 3.61% |
| 2026-03-25 | 1.07 | 1.12 | 1.07 | 1.08 | +1.31% | 0.01 | 1.26% |
| 2026-03-24 | 1.06 | 1.08 | 1.04 | 1.07 | +0.66% | 0.02 | 2.87% |