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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.38 | 1.40 | 1.38 | 1.39 | +1.53% | 0.01 | 2.34% |
| 2026-02-13 | 1.38 | 1.38 | 1.37 | 1.37 | -1.01% | 0.00 | 0.28% |
| 2026-02-12 | 1.38 | 1.39 | 1.38 | 1.38 | +0.51% | 0.01 | 2.49% |
| 2026-02-11 | 1.39 | 1.39 | 1.38 | 1.38 | -1.08% | 0.00 | 0.06% |
| 2026-02-10 | 1.39 | 1.39 | 1.39 | 1.39 | +0.29% | 0.00 | 0.72% |
| 2026-02-09 | 1.38 | 1.39 | 1.38 | 1.39 | +1.61% | 0.01 | 1.80% |
| 2026-02-06 | 1.36 | 1.38 | 1.35 | 1.37 | -0.51% | 0.00 | 1.26% |
| 2026-02-05 | 1.38 | 1.38 | 1.36 | 1.37 | -0.65% | 0.00 | 0.90% |
| 2026-02-04 | 1.36 | 1.38 | 1.36 | 1.38 | +0.51% | 0.00 | 0.36% |
| 2026-02-03 | 1.37 | 1.38 | 1.36 | 1.38 | +0.51% | 0.02 | 5.13% |
| 2026-02-02 | 1.38 | 1.39 | 1.36 | 1.37 | -1.23% | 0.07 | 22.46% |
| 2026-01-30 | 1.38 | 1.39 | 1.36 | 1.39 | +0.22% | 0.02 | 6.36% |
| 2026-01-29 | 1.38 | 1.39 | 1.37 | 1.38 | +0.07% | 0.01 | 2.47% |
| 2026-01-28 | 1.39 | 1.39 | 1.38 | 1.38 | -0.22% | 0.01 | 3.41% |
| 2026-01-27 | 1.38 | 1.40 | 1.37 | 1.38 | -0.57% | 0.00 | 1.14% |
| 2026-01-26 | 1.40 | 1.40 | 1.38 | 1.39 | +0.14% | 0.01 | 2.06% |
| 2026-01-23 | 1.40 | 1.40 | 1.39 | 1.39 | -0.50% | 0.04 | 12.82% |
| 2026-01-22 | 1.42 | 1.42 | 1.39 | 1.40 | +0.29% | 0.04 | 10.99% |
| 2026-01-21 | 1.39 | 1.41 | 1.39 | 1.39 | +0.29% | 0.02 | 6.88% |
| 2026-01-20 | 1.40 | 1.40 | 1.38 | 1.39 | -1.07% | 0.01 | 1.89% |