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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.51 | 1.53 | 1.51 | 1.53 | +1.39% | 0.02 | 7.41% |
| 2026-04-21 | 1.48 | 1.51 | 1.48 | 1.51 | +0.53% | 0.02 | 6.46% |
| 2026-04-20 | 1.49 | 1.50 | 1.49 | 1.50 | +0.47% | 0.03 | 10.62% |
| 2026-04-17 | 1.49 | 1.51 | 1.48 | 1.49 | +0.47% | 0.01 | 2.48% |
| 2026-04-16 | 1.46 | 1.59 | 1.46 | 1.49 | +2.41% | 0.01 | 3.96% |
| 2026-04-15 | 1.47 | 1.47 | 1.45 | 1.45 | -1.16% | 0.01 | 3.30% |
| 2026-04-14 | 1.45 | 1.47 | 1.45 | 1.47 | +1.66% | 0.00 | 1.59% |
| 2026-04-13 | 1.43 | 1.45 | 1.43 | 1.44 | +0.56% | 0.01 | 3.43% |
| 2026-04-10 | 1.41 | 1.44 | 1.40 | 1.44 | +2.79% | 0.02 | 8.59% |
| 2026-04-09 | 1.39 | 1.40 | 1.39 | 1.40 | -0.21% | 0.01 | 4.03% |
| 2026-04-08 | 1.36 | 1.40 | 1.36 | 1.40 | +4.17% | 0.00 | 1.07% |
| 2026-04-07 | 1.34 | 1.34 | 1.33 | 1.34 | +0.22% | 0.00 | 0.11% |
| 2026-04-03 | 1.35 | 1.35 | 1.34 | 1.34 | -0.59% | 0.00 | 0.70% |
| 2026-04-02 | 1.36 | 1.36 | 1.35 | 1.35 | -1.46% | 0.01 | 2.44% |
| 2026-04-01 | 1.46 | 1.46 | 1.36 | 1.37 | +1.18% | 0.03 | 10.91% |
| 2026-03-31 | 1.36 | 1.38 | 1.35 | 1.35 | -1.10% | 0.00 | 0.38% |
| 2026-03-30 | 1.37 | 1.37 | 1.36 | 1.37 | -0.87% | 0.00 | 0.39% |
| 2026-03-27 | 1.36 | 1.38 | 1.36 | 1.38 | +0.95% | 0.00 | 0.13% |
| 2026-03-26 | 1.38 | 1.39 | 1.37 | 1.37 | -1.30% | 0.00 | 0.52% |
| 2026-03-25 | 1.38 | 1.39 | 1.37 | 1.39 | +2.14% | 0.00 | 0.26% |