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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.15 | 1.17 | 1.12 | 1.13 | -3.01% | 0.58 | 2.76% |
| 2026-03-20 | 1.16 | 1.19 | 1.16 | 1.16 | +0.61% | 0.53 | 2.39% |
| 2026-03-19 | 1.15 | 1.17 | 1.14 | 1.16 | -0.60% | 0.57 | 2.60% |
| 2026-03-18 | 1.15 | 1.16 | 1.14 | 1.16 | +1.93% | 0.43 | 1.97% |
| 2026-03-17 | 1.17 | 1.18 | 1.14 | 1.14 | -2.14% | 0.37 | 1.67% |
| 2026-03-16 | 1.15 | 1.17 | 1.14 | 1.17 | +1.48% | 0.36 | 1.65% |
| 2026-03-13 | 1.14 | 1.16 | 1.14 | 1.15 | -0.26% | 0.44 | 2.00% |
| 2026-03-12 | 1.16 | 1.17 | 1.14 | 1.15 | -0.78% | 0.40 | 1.78% |
| 2026-03-11 | 1.15 | 1.18 | 1.15 | 1.16 | +1.04% | 0.41 | 1.78% |
| 2026-03-10 | 1.13 | 1.15 | 1.12 | 1.15 | +3.14% | 0.67 | 2.95% |
| 2026-03-09 | 1.11 | 1.12 | 1.08 | 1.11 | -0.71% | 0.83 | 3.75% |
| 2026-03-06 | 1.11 | 1.13 | 1.10 | 1.12 | +0.45% | 0.60 | 2.67% |
| 2026-03-05 | 1.11 | 1.13 | 1.11 | 1.12 | +1.36% | 1.43 | 6.12% |
| 2026-03-04 | 1.10 | 1.12 | 1.09 | 1.10 | -1.25% | 0.63 | 2.73% |
| 2026-03-03 | 1.15 | 1.16 | 1.11 | 1.12 | -2.36% | 0.83 | 3.47% |
| 2026-03-02 | 1.13 | 1.15 | 1.13 | 1.14 | -0.61% | 0.38 | 1.58% |
| 2026-02-27 | 1.15 | 1.16 | 1.14 | 1.15 | -0.95% | 0.35 | 1.44% |
| 2026-02-26 | 1.16 | 1.16 | 1.15 | 1.16 | -0.26% | 0.31 | 1.29% |
| 2026-02-25 | 1.15 | 1.17 | 1.15 | 1.16 | +1.22% | 0.35 | 1.44% |
| 2026-02-24 | 1.15 | 1.16 | 1.14 | 1.15 | +0.52% | 0.26 | 1.08% |