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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.27 | 1.28 | 1.26 | 1.27 | -0.55% | 1.16 | 7.63% |
| 2026-02-12 | 1.29 | 1.29 | 1.27 | 1.27 | -1.47% | 1.42 | 9.17% |
| 2026-02-11 | 1.29 | 1.29 | 1.28 | 1.29 | 0.00% | 1.14 | 7.23% |
| 2026-02-10 | 1.29 | 1.29 | 1.28 | 1.29 | +0.31% | 1.63 | 10.00% |
| 2026-02-09 | 1.28 | 1.29 | 1.27 | 1.29 | +0.23% | 2.58 | 15.35% |
| 2026-02-06 | 1.29 | 1.29 | 1.28 | 1.28 | -0.23% | 1.99 | 11.82% |
| 2026-02-05 | 1.27 | 1.29 | 1.27 | 1.29 | +1.66% | 3.37 | 20.34% |
| 2026-02-04 | 1.25 | 1.27 | 1.25 | 1.27 | +1.20% | 1.92 | 11.56% |
| 2026-02-03 | 1.25 | 1.26 | 1.24 | 1.25 | -0.79% | 1.93 | 11.70% |
| 2026-02-02 | 1.26 | 1.28 | 1.26 | 1.26 | +0.16% | 2.43 | 14.75% |
| 2026-01-30 | 1.26 | 1.28 | 1.26 | 1.26 | -0.32% | 2.86 | 17.47% |
| 2026-01-29 | 1.24 | 1.26 | 1.24 | 1.26 | +1.36% | 2.68 | 16.58% |
| 2026-01-28 | 1.25 | 1.26 | 1.24 | 1.25 | -0.72% | 2.24 | 14.09% |
| 2026-01-27 | 1.25 | 1.27 | 1.25 | 1.26 | 0.00% | 2.72 | 17.30% |
| 2026-01-26 | 1.25 | 1.26 | 1.24 | 1.26 | +0.72% | 2.35 | 15.15% |
| 2026-01-23 | 1.26 | 1.26 | 1.25 | 1.25 | -1.19% | 2.03 | 13.31% |
| 2026-01-22 | 1.26 | 1.28 | 1.26 | 1.26 | -0.39% | 1.70 | 11.15% |
| 2026-01-21 | 1.29 | 1.29 | 1.26 | 1.27 | -1.71% | 2.36 | 15.96% |
| 2026-01-20 | 1.28 | 1.29 | 1.27 | 1.29 | +0.86% | 2.12 | 14.98% |
| 2026-01-19 | 1.28 | 1.29 | 1.27 | 1.28 | -0.54% | 1.16 | 8.30% |