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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.15 | 1.15 | 1.14 | 1.14 | -1.04% | 0.39 | 1.62% |
| 2026-02-12 | 1.14 | 1.16 | 1.14 | 1.16 | +1.31% | 0.30 | 1.24% |
| 2026-02-11 | 1.15 | 1.15 | 1.14 | 1.14 | -1.21% | 0.38 | 1.55% |
| 2026-02-10 | 1.16 | 1.16 | 1.15 | 1.16 | -0.26% | 0.31 | 1.25% |
| 2026-02-09 | 1.14 | 1.16 | 1.14 | 1.16 | +2.93% | 0.56 | 2.25% |
| 2026-02-06 | 1.12 | 1.14 | 1.11 | 1.12 | -0.62% | 0.41 | 1.68% |
| 2026-02-05 | 1.13 | 1.15 | 1.12 | 1.13 | -1.48% | 0.33 | 1.36% |
| 2026-02-04 | 1.15 | 1.15 | 1.13 | 1.15 | -0.43% | 0.36 | 1.47% |
| 2026-02-03 | 1.15 | 1.16 | 1.13 | 1.15 | +1.23% | 1.26 | 5.34% |
| 2026-02-02 | 1.16 | 1.18 | 1.13 | 1.14 | -1.98% | 1.69 | 7.46% |
| 2026-01-30 | 1.14 | 1.17 | 1.13 | 1.16 | +1.57% | 2.87 | 13.93% |
| 2026-01-29 | 1.15 | 1.17 | 1.15 | 1.15 | -0.78% | 0.34 | 1.63% |
| 2026-01-28 | 1.16 | 1.17 | 1.15 | 1.15 | -0.52% | 0.35 | 1.69% |
| 2026-01-27 | 1.15 | 1.17 | 1.14 | 1.16 | +0.61% | 0.33 | 1.61% |
| 2026-01-26 | 1.16 | 1.17 | 1.15 | 1.15 | -0.77% | 0.29 | 1.41% |
| 2026-01-23 | 1.16 | 1.16 | 1.15 | 1.16 | +0.52% | 0.35 | 1.69% |
| 2026-01-22 | 1.15 | 1.16 | 1.14 | 1.16 | +1.05% | 0.30 | 1.46% |
| 2026-01-21 | 1.13 | 1.16 | 1.13 | 1.14 | +0.18% | 0.46 | 2.25% |
| 2026-01-20 | 1.16 | 1.16 | 1.13 | 1.14 | -1.55% | 0.56 | 2.75% |
| 2026-01-19 | 1.16 | 1.18 | 1.16 | 1.16 | -0.51% | 0.38 | 1.81% |