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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.45 | 1.46 | 1.44 | 1.46 | +1.60% | 0.03 | 4.31% |
| 2026-04-21 | 1.42 | 1.44 | 1.42 | 1.44 | +0.49% | 0.03 | 5.59% |
| 2026-04-20 | 1.42 | 1.43 | 1.42 | 1.43 | +0.56% | 0.04 | 7.90% |
| 2026-04-17 | 1.42 | 1.43 | 1.41 | 1.42 | +0.35% | 0.04 | 6.91% |
| 2026-04-16 | 1.40 | 1.42 | 1.39 | 1.42 | +2.16% | 0.02 | 3.81% |
| 2026-04-15 | 1.40 | 1.41 | 1.39 | 1.39 | -0.93% | 0.02 | 4.65% |
| 2026-04-14 | 1.39 | 1.40 | 1.38 | 1.40 | +1.45% | 0.04 | 7.26% |
| 2026-04-13 | 1.37 | 1.38 | 1.37 | 1.38 | +0.44% | 0.05 | 8.58% |
| 2026-04-10 | 1.33 | 1.38 | 1.32 | 1.37 | +3.16% | 0.05 | 7.84% |
| 2026-04-09 | 1.33 | 1.33 | 1.32 | 1.33 | -0.08% | 0.03 | 5.45% |
| 2026-04-08 | 1.29 | 1.33 | 1.29 | 1.33 | +4.06% | 0.03 | 4.97% |
| 2026-04-07 | 1.27 | 1.28 | 1.27 | 1.28 | +0.08% | 0.03 | 5.56% |
| 2026-04-03 | 1.28 | 1.29 | 1.28 | 1.28 | -0.85% | 0.05 | 9.27% |
| 2026-04-02 | 1.30 | 1.31 | 1.28 | 1.29 | -0.85% | 0.05 | 10.36% |
| 2026-04-01 | 1.30 | 1.31 | 1.29 | 1.30 | +0.77% | 0.06 | 11.11% |
| 2026-03-31 | 1.42 | 1.42 | 1.29 | 1.29 | -1.15% | 0.04 | 8.26% |
| 2026-03-30 | 1.30 | 1.31 | 1.30 | 1.31 | -0.53% | 0.00 | 0.62% |
| 2026-03-27 | 1.29 | 1.32 | 1.29 | 1.31 | +0.69% | 0.01 | 1.91% |
| 2026-03-26 | 1.32 | 1.32 | 1.30 | 1.30 | -1.14% | 0.02 | 2.89% |
| 2026-03-25 | 1.31 | 1.32 | 1.31 | 1.32 | +1.85% | 0.03 | 5.63% |