富国深证100ETF sz.159211
1.60
+1.98%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.56 | 1.60 | 1.56 | 1.60 | +1.98% | 0.02 | 8.14% |
| 2026-05-22 | 1.53 | 1.57 | 1.53 | 1.57 | +2.15% | 0.02 | 7.46% |
| 2026-05-21 | 1.57 | 1.59 | 1.53 | 1.53 | -1.29% | 0.03 | 10.90% |
| 2026-05-20 | 1.55 | 1.56 | 1.54 | 1.55 | -0.13% | 0.02 | 7.44% |
| 2026-05-19 | 1.55 | 1.56 | 1.53 | 1.55 | +0.19% | 0.00 | 1.40% |
| 2026-05-18 | 1.56 | 1.57 | 1.55 | 1.55 | -0.83% | 0.01 | 2.28% |
| 2026-05-15 | 1.58 | 1.59 | 1.55 | 1.56 | -1.14% | 0.01 | 3.12% |
| 2026-05-14 | 1.61 | 1.62 | 1.58 | 1.58 | -1.00% | 0.01 | 1.67% |
| 2026-05-13 | 1.56 | 1.60 | 1.56 | 1.60 | +1.14% | 0.01 | 3.73% |
| 2026-05-12 | 1.59 | 1.59 | 1.58 | 1.58 | -0.19% | 0.02 | 5.39% |
| 2026-05-11 | 1.56 | 1.59 | 1.56 | 1.58 | +2.33% | 0.02 | 4.89% |
| 2026-05-08 | 1.55 | 1.56 | 1.54 | 1.55 | -0.77% | 0.01 | 2.02% |
| 2026-05-07 | 1.54 | 1.56 | 1.54 | 1.56 | +1.04% | 0.02 | 7.30% |
| 2026-05-06 | 1.53 | 1.56 | 1.53 | 1.54 | +1.58% | 0.04 | 12.09% |
| 2026-04-30 | 1.53 | 1.53 | 1.52 | 1.52 | -0.46% | 0.02 | 6.01% |
| 2026-04-29 | 1.50 | 1.53 | 1.50 | 1.53 | +2.21% | 0.01 | 1.89% |
| 2026-04-28 | 1.50 | 1.51 | 1.49 | 1.49 | -1.13% | 0.01 | 4.13% |
| 2026-04-27 | 1.52 | 1.52 | 1.51 | 1.51 | +0.13% | 0.01 | 3.08% |
| 2026-04-24 | 1.51 | 1.52 | 1.50 | 1.51 | -0.92% | 0.02 | 8.10% |
| 2026-04-23 | 1.54 | 1.54 | 1.51 | 1.52 | -0.39% | 0.03 | 10.24% |