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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.27 | 1.28 | 1.25 | 1.28 | +0.31% | 0.45 | 2.11% |
| 2026-04-20 | 1.27 | 1.28 | 1.26 | 1.28 | 0.00% | 0.47 | 2.16% |
| 2026-04-17 | 1.27 | 1.28 | 1.26 | 1.28 | +1.27% | 0.52 | 2.36% |
| 2026-04-16 | 1.22 | 1.26 | 1.22 | 1.26 | +3.36% | 0.38 | 1.77% |
| 2026-04-15 | 1.25 | 1.25 | 1.21 | 1.22 | -1.21% | 0.51 | 2.38% |
| 2026-04-14 | 1.22 | 1.24 | 1.21 | 1.24 | +2.06% | 0.56 | 2.60% |
| 2026-04-13 | 1.19 | 1.21 | 1.18 | 1.21 | +1.34% | 0.27 | 1.23% |
| 2026-04-10 | 1.16 | 1.21 | 1.16 | 1.20 | +3.73% | 0.89 | 4.04% |
| 2026-04-09 | 1.15 | 1.16 | 1.15 | 1.15 | -1.12% | 0.47 | 2.19% |
| 2026-04-08 | 1.12 | 1.17 | 1.12 | 1.17 | +6.10% | 0.74 | 3.43% |
| 2026-04-07 | 1.10 | 1.10 | 1.09 | 1.10 | +0.27% | 0.27 | 1.30% |
| 2026-04-03 | 1.10 | 1.11 | 1.09 | 1.09 | -0.82% | 0.46 | 2.21% |
| 2026-04-02 | 1.12 | 1.12 | 1.10 | 1.10 | -2.04% | 0.73 | 3.55% |
| 2026-04-01 | 1.13 | 1.13 | 1.11 | 1.13 | +1.53% | 0.41 | 1.96% |
| 2026-03-31 | 1.13 | 1.14 | 1.11 | 1.11 | -2.29% | 0.53 | 2.58% |
| 2026-03-30 | 1.13 | 1.14 | 1.12 | 1.14 | -0.70% | 0.35 | 1.69% |
| 2026-03-27 | 1.13 | 1.15 | 1.12 | 1.14 | +0.26% | 0.36 | 1.73% |
| 2026-03-26 | 1.15 | 1.16 | 1.13 | 1.14 | -0.95% | 0.37 | 1.73% |
| 2026-03-25 | 1.14 | 1.15 | 1.14 | 1.15 | +2.04% | 0.41 | 1.91% |
| 2026-03-24 | 1.14 | 1.14 | 1.10 | 1.13 | +0.09% | 0.70 | 3.35% |