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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.29 | 1.29 | 1.25 | 1.25 | -3.24% | 2.27 | 17.08% |
| 2026-03-20 | 1.30 | 1.31 | 1.29 | 1.29 | -0.46% | 1.69 | 12.12% |
| 2026-03-19 | 1.30 | 1.31 | 1.30 | 1.30 | -0.15% | 1.51 | 10.78% |
| 2026-03-18 | 1.31 | 1.31 | 1.30 | 1.30 | -0.61% | 1.91 | 13.57% |
| 2026-03-17 | 1.29 | 1.31 | 1.29 | 1.31 | +1.00% | 1.98 | 14.19% |
| 2026-03-16 | 1.29 | 1.30 | 1.29 | 1.30 | +0.39% | 1.75 | 12.85% |
| 2026-03-13 | 1.29 | 1.30 | 1.28 | 1.29 | +0.47% | 2.72 | 19.83% |
| 2026-03-12 | 1.27 | 1.29 | 1.27 | 1.29 | +0.70% | 1.28 | 9.31% |
| 2026-03-11 | 1.27 | 1.28 | 1.26 | 1.28 | +0.87% | 1.13 | 8.07% |
| 2026-03-10 | 1.26 | 1.27 | 1.26 | 1.27 | +0.16% | 1.24 | 8.69% |
| 2026-03-09 | 1.27 | 1.28 | 1.26 | 1.26 | -0.78% | 1.54 | 10.62% |
| 2026-03-06 | 1.27 | 1.28 | 1.27 | 1.27 | +0.24% | 1.21 | 8.31% |
| 2026-03-05 | 1.26 | 1.27 | 1.25 | 1.27 | +0.95% | 1.34 | 9.23% |
| 2026-03-04 | 1.28 | 1.28 | 1.25 | 1.26 | -1.33% | 1.90 | 13.12% |
| 2026-03-03 | 1.26 | 1.28 | 1.25 | 1.28 | +1.19% | 2.35 | 16.00% |
| 2026-03-02 | 1.25 | 1.27 | 1.25 | 1.26 | +0.40% | 1.80 | 12.17% |
| 2026-02-27 | 1.25 | 1.26 | 1.25 | 1.26 | +0.16% | 1.07 | 7.26% |
| 2026-02-26 | 1.26 | 1.26 | 1.25 | 1.25 | -0.24% | 0.99 | 6.64% |
| 2026-02-25 | 1.26 | 1.27 | 1.26 | 1.26 | -0.47% | 1.32 | 8.82% |
| 2026-02-24 | 1.27 | 1.27 | 1.26 | 1.26 | -0.16% | 1.64 | 10.93% |