富国创业板ETF sz.159971
1.38
+2.77%
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 | 1.34 | 1.38 | 1.34 | 1.38 | +2.77% | 0.98 | 4.33% |
| 2026-05-21 | 1.38 | 1.40 | 1.33 | 1.34 | -2.26% | 0.87 | 3.86% |
| 2026-05-20 | 1.35 | 1.38 | 1.35 | 1.37 | +0.29% | 0.68 | 2.97% |
| 2026-05-19 | 1.36 | 1.37 | 1.33 | 1.36 | -0.07% | 0.70 | 3.15% |
| 2026-05-18 | 1.36 | 1.38 | 1.35 | 1.37 | -0.29% | 0.42 | 1.88% |
| 2026-05-15 | 1.38 | 1.40 | 1.35 | 1.37 | -1.01% | 0.57 | 2.53% |
| 2026-05-14 | 1.42 | 1.43 | 1.37 | 1.38 | -1.84% | 0.53 | 2.35% |
| 2026-05-13 | 1.36 | 1.41 | 1.36 | 1.41 | +2.77% | 0.46 | 2.04% |
| 2026-05-12 | 1.38 | 1.39 | 1.36 | 1.37 | -0.29% | 0.56 | 2.46% |
| 2026-05-11 | 1.33 | 1.38 | 1.32 | 1.38 | +4.01% | 0.45 | 2.05% |
| 2026-05-08 | 1.32 | 1.34 | 1.32 | 1.32 | -0.97% | 0.37 | 1.67% |
| 2026-05-07 | 1.32 | 1.34 | 1.31 | 1.34 | +1.37% | 0.45 | 2.06% |
| 2026-05-06 | 1.30 | 1.33 | 1.30 | 1.32 | +2.81% | 0.67 | 3.07% |
| 2026-04-30 | 1.28 | 1.29 | 1.27 | 1.28 | -0.08% | 0.30 | 1.38% |
| 2026-04-29 | 1.25 | 1.29 | 1.25 | 1.28 | +2.39% | 0.35 | 1.65% |
| 2026-04-28 | 1.26 | 1.27 | 1.25 | 1.25 | -1.49% | 0.25 | 1.22% |
| 2026-04-27 | 1.28 | 1.28 | 1.27 | 1.27 | -0.47% | 0.37 | 1.75% |
| 2026-04-24 | 1.28 | 1.29 | 1.26 | 1.28 | -1.62% | 0.43 | 2.00% |
| 2026-04-23 | 1.31 | 1.32 | 1.28 | 1.30 | -0.69% | 0.45 | 2.05% |
| 2026-04-22 | 1.27 | 1.31 | 1.26 | 1.31 | +2.03% | 0.31 | 1.44% |