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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.34 | 1.36 | 1.33 | 1.36 | +0.67% | 0.00 | 0.42% |
| 2026-03-23 | 1.37 | 1.38 | 1.34 | 1.35 | -3.79% | 0.00 | 1.53% |
| 2026-03-20 | 1.38 | 1.42 | 1.38 | 1.40 | +1.45% | 0.00 | 0.76% |
| 2026-03-19 | 1.39 | 1.40 | 1.36 | 1.38 | -1.50% | 0.00 | 0.48% |
| 2026-03-18 | 1.39 | 1.40 | 1.38 | 1.40 | +0.72% | 0.00 | 1.62% |
| 2026-03-17 | 1.41 | 1.42 | 1.39 | 1.39 | -1.14% | 0.01 | 2.13% |
| 2026-03-16 | 1.40 | 1.41 | 1.39 | 1.41 | +0.64% | 0.02 | 8.20% |
| 2026-03-13 | 1.40 | 1.41 | 1.40 | 1.40 | 0.00% | 0.00 | 1.17% |
| 2026-03-12 | 1.41 | 1.41 | 1.39 | 1.40 | -0.71% | 0.01 | 1.85% |
| 2026-03-11 | 1.40 | 1.43 | 1.40 | 1.41 | +1.15% | 0.01 | 2.28% |
| 2026-03-10 | 1.36 | 1.39 | 1.36 | 1.39 | +2.35% | 0.01 | 3.79% |
| 2026-03-09 | 1.36 | 1.36 | 1.33 | 1.36 | -1.31% | 0.01 | 2.74% |
| 2026-03-06 | 1.36 | 1.38 | 1.35 | 1.38 | +1.03% | 0.01 | 4.52% |
| 2026-03-05 | 1.35 | 1.38 | 1.35 | 1.36 | +1.41% | 0.00 | 1.61% |
| 2026-03-04 | 1.35 | 1.36 | 1.34 | 1.34 | -1.25% | 0.01 | 2.55% |
| 2026-03-03 | 1.40 | 1.40 | 1.36 | 1.36 | -2.16% | 0.01 | 2.22% |
| 2026-03-02 | 1.37 | 1.39 | 1.37 | 1.39 | +0.43% | 0.01 | 3.76% |
| 2026-02-27 | 1.39 | 1.40 | 1.38 | 1.39 | -1.00% | 0.01 | 3.75% |
| 2026-02-26 | 1.40 | 1.40 | 1.39 | 1.40 | -0.14% | 0.00 | 0.76% |
| 2026-02-25 | 1.40 | 1.41 | 1.40 | 1.40 | +0.79% | 0.00 | 1.57% |