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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.32 | 1.34 | 1.32 | 1.33 | +1.14% | 0.01 | 1.68% |
| 2026-02-13 | 1.31 | 1.32 | 1.31 | 1.31 | -0.68% | 0.01 | 1.21% |
| 2026-02-12 | 1.31 | 1.32 | 1.31 | 1.32 | +0.53% | 0.00 | 0.35% |
| 2026-02-11 | 1.32 | 1.32 | 1.31 | 1.31 | -0.75% | 0.00 | 0.71% |
| 2026-02-10 | 1.32 | 1.33 | 1.32 | 1.32 | +0.23% | 0.01 | 1.51% |
| 2026-02-09 | 1.31 | 1.32 | 1.31 | 1.32 | +1.30% | 0.01 | 1.89% |
| 2026-02-06 | 1.29 | 1.31 | 1.29 | 1.30 | +0.08% | 0.01 | 1.17% |
| 2026-02-05 | 1.31 | 1.31 | 1.30 | 1.30 | -1.06% | 0.00 | 0.94% |
| 2026-02-04 | 1.30 | 1.32 | 1.30 | 1.32 | +0.69% | 0.01 | 2.48% |
| 2026-02-03 | 1.31 | 1.31 | 1.29 | 1.31 | -0.30% | 0.01 | 2.03% |
| 2026-02-02 | 1.30 | 1.33 | 1.30 | 1.31 | -0.08% | 0.01 | 1.91% |
| 2026-01-30 | 1.30 | 1.33 | 1.30 | 1.31 | -2.09% | 0.00 | 0.24% |
| 2026-01-29 | 1.34 | 1.34 | 1.31 | 1.34 | +0.22% | 0.03 | 6.50% |
| 2026-01-28 | 1.32 | 1.34 | 1.32 | 1.34 | +1.06% | 0.00 | 0.44% |
| 2026-01-27 | 1.31 | 1.33 | 1.22 | 1.32 | -0.08% | 0.00 | 0.69% |
| 2026-01-26 | 1.33 | 1.33 | 1.32 | 1.33 | -0.30% | 0.01 | 1.06% |
| 2026-01-23 | 1.33 | 1.33 | 1.32 | 1.33 | -0.30% | 0.01 | 2.66% |
| 2026-01-22 | 1.33 | 1.34 | 1.33 | 1.33 | +0.15% | 0.00 | 0.85% |
| 2026-01-21 | 1.33 | 1.34 | 1.33 | 1.33 | +0.38% | 0.01 | 1.45% |
| 2026-01-20 | 1.34 | 1.34 | 1.32 | 1.33 | -0.90% | 0.03 | 6.35% |