永赢深证100ETF sz.159721
1.15
+1.86%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.13 | 1.15 | 1.13 | 1.15 | +1.86% | 0.02 | 2.64% |
| 2026-05-21 | 1.15 | 1.17 | 1.13 | 1.13 | -1.14% | 0.02 | 2.61% |
| 2026-05-20 | 1.14 | 1.15 | 1.14 | 1.14 | -0.09% | 0.02 | 2.62% |
| 2026-05-19 | 1.14 | 1.14 | 1.12 | 1.14 | -0.09% | 0.03 | 3.81% |
| 2026-05-18 | 1.17 | 1.17 | 1.14 | 1.14 | -0.78% | 0.03 | 3.47% |
| 2026-05-15 | 1.16 | 1.17 | 1.14 | 1.15 | -1.45% | 0.01 | 0.86% |
| 2026-05-14 | 1.19 | 1.19 | 1.16 | 1.17 | -1.02% | 0.06 | 7.03% |
| 2026-05-13 | 1.16 | 1.18 | 1.16 | 1.18 | +1.63% | 0.06 | 7.88% |
| 2026-05-12 | 1.17 | 1.17 | 1.16 | 1.16 | -0.17% | 0.07 | 9.13% |
| 2026-05-11 | 1.14 | 1.17 | 1.14 | 1.17 | +2.19% | 0.04 | 4.62% |
| 2026-05-08 | 1.14 | 1.15 | 1.13 | 1.14 | -0.52% | 0.05 | 6.14% |
| 2026-05-07 | 1.13 | 1.15 | 1.13 | 1.15 | +0.79% | 0.04 | 5.11% |
| 2026-05-06 | 1.21 | 1.21 | 1.13 | 1.14 | +1.43% | 0.05 | 7.21% |
| 2026-04-30 | 1.13 | 1.13 | 1.12 | 1.12 | 0.00% | 0.00 | 0.10% |
| 2026-04-29 | 1.10 | 1.12 | 1.10 | 1.12 | +1.72% | 0.01 | 0.76% |
| 2026-04-28 | 1.11 | 1.11 | 1.10 | 1.10 | -0.99% | 0.00 | 0.09% |
| 2026-04-27 | 1.11 | 1.12 | 1.11 | 1.11 | 0.00% | 0.00 | 0.21% |
| 2026-04-24 | 1.11 | 1.12 | 1.10 | 1.11 | -0.71% | 0.00 | 0.05% |
| 2026-04-23 | 1.13 | 1.13 | 1.11 | 1.12 | -0.53% | 0.01 | 1.03% |
| 2026-04-22 | 1.11 | 1.13 | 1.10 | 1.13 | +1.81% | 0.03 | 4.51% |