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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.09 | 1.10 | 1.06 | 1.06 | -2.66% | 0.03 | 3.75% |
| 2026-03-20 | 1.08 | 1.12 | 1.08 | 1.09 | +0.65% | 0.05 | 6.61% |
| 2026-03-19 | 1.10 | 1.10 | 1.08 | 1.08 | -2.25% | 0.04 | 5.44% |
| 2026-03-18 | 1.10 | 1.11 | 1.09 | 1.11 | +0.54% | 0.03 | 4.20% |
| 2026-03-17 | 1.12 | 1.14 | 1.10 | 1.10 | -1.52% | 0.04 | 5.20% |
| 2026-03-16 | 1.14 | 1.14 | 1.11 | 1.12 | -1.23% | 0.05 | 6.27% |
| 2026-03-13 | 1.14 | 1.15 | 1.13 | 1.14 | -0.53% | 0.04 | 4.98% |
| 2026-03-12 | 1.15 | 1.15 | 1.12 | 1.14 | -1.21% | 0.05 | 6.52% |
| 2026-03-11 | 1.13 | 1.16 | 1.13 | 1.16 | +1.85% | 0.04 | 5.32% |
| 2026-03-10 | 1.12 | 1.14 | 1.12 | 1.13 | +1.70% | 0.05 | 6.50% |
| 2026-03-09 | 1.11 | 1.13 | 1.09 | 1.11 | 0.00% | 0.05 | 7.13% |
| 2026-03-06 | 1.11 | 1.12 | 1.10 | 1.11 | +0.45% | 0.05 | 6.24% |
| 2026-03-05 | 1.08 | 1.11 | 1.08 | 1.11 | +2.87% | 0.07 | 8.83% |
| 2026-03-04 | 1.06 | 1.09 | 1.04 | 1.08 | +0.37% | 0.02 | 3.33% |
| 2026-03-03 | 1.09 | 1.12 | 1.07 | 1.07 | -2.71% | 0.04 | 5.43% |
| 2026-03-02 | 1.08 | 1.11 | 1.08 | 1.10 | +0.27% | 0.07 | 9.00% |
| 2026-02-27 | 1.10 | 1.11 | 1.09 | 1.10 | -0.72% | 0.04 | 5.74% |
| 2026-02-26 | 1.13 | 1.13 | 1.10 | 1.11 | -0.89% | 0.04 | 5.64% |
| 2026-02-25 | 1.12 | 1.13 | 1.12 | 1.12 | +0.36% | 0.02 | 3.08% |
| 2026-02-24 | 1.11 | 1.12 | 1.11 | 1.12 | +1.64% | 0.04 | 5.90% |