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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.10 | 1.11 | 1.09 | 1.11 | +0.55% | 0.02 | 2.61% |
| 2026-04-20 | 1.10 | 1.10 | 1.09 | 1.10 | +0.36% | 0.03 | 3.80% |
| 2026-04-17 | 1.09 | 1.10 | 1.09 | 1.10 | +0.46% | 0.05 | 7.21% |
| 2026-04-16 | 1.07 | 1.09 | 1.07 | 1.09 | +2.15% | 0.03 | 4.21% |
| 2026-04-15 | 1.18 | 1.18 | 1.07 | 1.07 | -0.83% | 0.05 | 6.40% |
| 2026-04-14 | 1.07 | 1.08 | 1.07 | 1.08 | +1.41% | 0.03 | 4.04% |
| 2026-04-13 | 1.04 | 1.06 | 1.04 | 1.06 | +0.76% | 0.01 | 1.52% |
| 2026-04-10 | 1.03 | 1.06 | 1.03 | 1.05 | +2.73% | 0.03 | 3.66% |
| 2026-04-09 | 1.02 | 1.03 | 1.02 | 1.03 | -0.10% | 0.02 | 3.40% |
| 2026-04-08 | 0.99 | 1.03 | 0.99 | 1.03 | +4.37% | 0.01 | 2.08% |
| 2026-04-07 | 0.99 | 0.99 | 0.98 | 0.98 | -0.30% | 0.02 | 3.40% |
| 2026-04-03 | 1.00 | 1.00 | 0.99 | 0.99 | -0.50% | 0.01 | 2.09% |
| 2026-04-02 | 1.00 | 1.00 | 0.99 | 0.99 | -1.49% | 0.01 | 1.94% |
| 2026-04-01 | 1.00 | 1.01 | 1.00 | 1.01 | +1.20% | 0.01 | 1.17% |
| 2026-03-31 | 1.00 | 1.01 | 1.00 | 1.00 | -1.09% | 0.03 | 4.07% |
| 2026-03-30 | 1.01 | 1.01 | 1.00 | 1.01 | -0.89% | 0.02 | 2.28% |
| 2026-03-27 | 1.00 | 1.02 | 1.00 | 1.02 | +0.89% | 0.00 | 0.40% |
| 2026-03-26 | 1.01 | 1.02 | 1.01 | 1.01 | -0.69% | 0.03 | 4.21% |
| 2026-03-25 | 1.01 | 1.02 | 1.01 | 1.01 | +1.40% | 0.04 | 5.00% |
| 2026-03-24 | 1.00 | 1.03 | 0.98 | 1.00 | +1.11% | 0.06 | 8.31% |