富国中证800银行ETF sz.159887
1.25
-0.32%
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 | 1.25 | 1.26 | 1.25 | 1.25 | -0.32% | 0.67 | 6.69% |
| 2026-05-21 | 1.25 | 1.26 | 1.25 | 1.25 | +0.32% | 0.87 | 8.55% |
| 2026-05-20 | 1.26 | 1.26 | 1.25 | 1.25 | -0.79% | 0.61 | 6.00% |
| 2026-05-19 | 1.26 | 1.27 | 1.26 | 1.26 | +0.40% | 0.79 | 7.67% |
| 2026-05-18 | 1.27 | 1.27 | 1.25 | 1.26 | -1.02% | 0.96 | 9.35% |
| 2026-05-15 | 1.28 | 1.28 | 1.27 | 1.27 | -0.63% | 0.97 | 9.40% |
| 2026-05-14 | 1.27 | 1.28 | 1.27 | 1.28 | +0.24% | 0.97 | 9.54% |
| 2026-05-13 | 1.27 | 1.28 | 1.27 | 1.27 | -0.08% | 0.70 | 6.85% |
| 2026-05-12 | 1.28 | 1.28 | 1.27 | 1.27 | -0.31% | 0.64 | 6.34% |
| 2026-05-11 | 1.28 | 1.28 | 1.27 | 1.28 | +0.08% | 0.76 | 7.60% |
| 2026-05-08 | 1.28 | 1.29 | 1.28 | 1.28 | -0.23% | 0.62 | 6.23% |
| 2026-05-07 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | 0.67 | 6.84% |
| 2026-05-06 | 1.29 | 1.29 | 1.28 | 1.28 | -0.77% | 0.81 | 8.31% |
| 2026-04-30 | 1.30 | 1.30 | 1.29 | 1.29 | -0.61% | 0.76 | 7.69% |
| 2026-04-29 | 1.30 | 1.30 | 1.29 | 1.30 | -0.38% | 0.67 | 6.73% |
| 2026-04-28 | 1.30 | 1.31 | 1.30 | 1.31 | +0.31% | 0.79 | 7.76% |
| 2026-04-27 | 1.31 | 1.32 | 1.30 | 1.30 | -0.23% | 0.86 | 8.40% |
| 2026-04-24 | 1.31 | 1.31 | 1.30 | 1.30 | -0.38% | 0.86 | 8.40% |
| 2026-04-23 | 1.31 | 1.31 | 1.30 | 1.31 | +0.31% | 0.88 | 8.56% |
| 2026-04-22 | 1.31 | 1.32 | 1.30 | 1.31 | -0.68% | 0.72 | 6.94% |