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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.29 | 1.29 | 1.27 | 1.29 | +1.01% | 0.04 | 6.89% |
| 2026-03-23 | 1.32 | 1.32 | 1.28 | 1.28 | -4.04% | 0.05 | 9.33% |
| 2026-03-20 | 1.33 | 1.35 | 1.33 | 1.34 | +1.29% | 0.02 | 3.66% |
| 2026-03-19 | 1.33 | 1.34 | 1.32 | 1.32 | -1.57% | 0.03 | 5.00% |
| 2026-03-18 | 1.33 | 1.35 | 1.32 | 1.34 | +0.60% | 0.07 | 11.65% |
| 2026-03-17 | 1.35 | 1.36 | 1.33 | 1.33 | -0.89% | 0.03 | 6.00% |
| 2026-03-16 | 1.33 | 1.34 | 1.32 | 1.34 | +0.98% | 0.01 | 1.74% |
| 2026-03-13 | 1.34 | 1.34 | 1.33 | 1.33 | -0.15% | 0.03 | 5.93% |
| 2026-03-12 | 1.34 | 1.34 | 1.33 | 1.33 | -0.74% | 0.00 | 0.40% |
| 2026-03-11 | 1.33 | 1.35 | 1.33 | 1.34 | +1.36% | 0.01 | 1.02% |
| 2026-03-10 | 1.30 | 1.33 | 1.30 | 1.32 | +2.63% | 0.00 | 0.86% |
| 2026-03-09 | 1.30 | 1.30 | 1.27 | 1.29 | -1.60% | 0.01 | 1.58% |
| 2026-03-06 | 1.29 | 1.32 | 1.29 | 1.31 | +0.92% | 0.04 | 6.77% |
| 2026-03-05 | 1.31 | 1.31 | 1.30 | 1.30 | +1.17% | 0.01 | 1.76% |
| 2026-03-04 | 1.31 | 1.31 | 1.28 | 1.28 | -2.58% | 0.01 | 2.51% |
| 2026-03-03 | 1.33 | 1.33 | 1.31 | 1.32 | -0.38% | 0.03 | 6.48% |
| 2026-03-02 | 1.44 | 1.44 | 1.31 | 1.32 | -0.08% | 0.01 | 2.42% |
| 2026-02-27 | 1.33 | 1.33 | 1.32 | 1.32 | -0.90% | 0.00 | 0.28% |
| 2026-02-26 | 1.34 | 1.34 | 1.33 | 1.34 | +0.07% | 0.00 | 0.35% |
| 2026-02-25 | 1.33 | 1.34 | 1.33 | 1.34 | +0.60% | 0.00 | 0.64% |