融通深证100ETF sz.159219
1.52
+1.95%
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 | 1.50 | 1.52 | 1.49 | 1.52 | +1.95% | 0.05 | 22.00% |
| 2026-05-22 | 1.46 | 1.49 | 1.46 | 1.49 | +2.19% | 0.03 | 15.37% |
| 2026-05-21 | 1.46 | 1.51 | 1.46 | 1.46 | -1.29% | 0.02 | 7.03% |
| 2026-05-20 | 1.47 | 1.49 | 1.47 | 1.48 | -0.14% | 0.02 | 10.17% |
| 2026-05-19 | 1.48 | 1.48 | 1.45 | 1.48 | -0.07% | 0.03 | 14.23% |
| 2026-05-18 | 1.48 | 1.50 | 1.47 | 1.48 | -0.40% | 0.02 | 11.14% |
| 2026-05-15 | 1.50 | 1.52 | 1.48 | 1.49 | -1.33% | 0.06 | 27.07% |
| 2026-05-14 | 1.53 | 1.53 | 1.50 | 1.51 | -0.92% | 0.07 | 25.17% |
| 2026-05-13 | 1.50 | 1.53 | 1.50 | 1.52 | +0.93% | 0.07 | 18.76% |
| 2026-05-12 | 1.51 | 1.51 | 1.50 | 1.51 | -0.13% | 0.44 | 72.46% |
| 2026-05-11 | 1.48 | 1.51 | 1.48 | 1.51 | +1.89% | 0.08 | 14.32% |
| 2026-05-08 | 1.47 | 1.49 | 1.47 | 1.48 | -0.40% | 0.07 | 11.57% |
| 2026-05-07 | 1.47 | 1.49 | 1.47 | 1.49 | +1.02% | 0.04 | 7.62% |
| 2026-05-06 | 1.47 | 1.48 | 1.45 | 1.47 | +1.38% | 0.03 | 5.50% |
| 2026-04-30 | 1.47 | 1.47 | 1.45 | 1.45 | -0.14% | 0.05 | 9.13% |
| 2026-04-29 | 1.43 | 1.45 | 1.43 | 1.45 | +1.82% | 0.04 | 7.06% |
| 2026-04-28 | 1.43 | 1.44 | 1.43 | 1.43 | -0.97% | 0.04 | 7.61% |
| 2026-04-27 | 1.44 | 1.45 | 1.44 | 1.44 | +0.07% | 0.05 | 9.25% |
| 2026-04-24 | 1.47 | 1.47 | 1.43 | 1.44 | -1.17% | 0.05 | 9.27% |
| 2026-04-23 | 1.46 | 1.47 | 1.44 | 1.46 | -0.14% | 0.08 | 13.31% |