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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.31 | 1.32 | 1.31 | 1.31 | +0.46% | 0.87 | 8.24% |
| 2026-04-20 | 1.30 | 1.31 | 1.29 | 1.31 | +1.00% | 1.12 | 10.41% |
| 2026-04-17 | 1.30 | 1.30 | 1.29 | 1.30 | -0.61% | 0.58 | 5.41% |
| 2026-04-16 | 1.31 | 1.31 | 1.30 | 1.30 | -0.23% | 0.88 | 7.92% |
| 2026-04-15 | 1.29 | 1.31 | 1.29 | 1.31 | +1.16% | 1.07 | 9.56% |
| 2026-04-14 | 1.28 | 1.29 | 1.28 | 1.29 | +0.78% | 0.69 | 6.21% |
| 2026-04-13 | 1.28 | 1.28 | 1.27 | 1.28 | 0.00% | 0.66 | 5.81% |
| 2026-04-10 | 1.28 | 1.28 | 1.28 | 1.28 | -0.08% | 0.63 | 5.52% |
| 2026-04-09 | 1.29 | 1.29 | 1.28 | 1.28 | -0.77% | 0.59 | 5.15% |
| 2026-04-08 | 1.28 | 1.29 | 1.28 | 1.29 | +0.62% | 1.07 | 9.21% |
| 2026-04-07 | 1.30 | 1.30 | 1.28 | 1.28 | -0.85% | 0.81 | 6.83% |
| 2026-04-03 | 1.31 | 1.31 | 1.29 | 1.30 | -1.07% | 0.69 | 5.67% |
| 2026-04-02 | 1.30 | 1.31 | 1.30 | 1.31 | +0.46% | 0.84 | 6.87% |
| 2026-04-01 | 1.30 | 1.32 | 1.30 | 1.30 | 0.00% | 1.16 | 9.27% |
| 2026-03-31 | 1.29 | 1.31 | 1.29 | 1.30 | +0.77% | 1.04 | 8.25% |
| 2026-03-30 | 1.28 | 1.30 | 1.27 | 1.29 | +0.47% | 0.73 | 5.82% |
| 2026-03-27 | 1.29 | 1.30 | 1.28 | 1.29 | -0.39% | 0.81 | 6.44% |
| 2026-03-26 | 1.28 | 1.30 | 1.28 | 1.29 | +0.31% | 0.78 | 6.15% |
| 2026-03-25 | 1.28 | 1.29 | 1.27 | 1.29 | +0.70% | 0.91 | 7.22% |
| 2026-03-24 | 1.26 | 1.28 | 1.26 | 1.28 | +2.15% | 1.11 | 8.81% |