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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.02 | 1.02 | 0.99 | 0.99 | -3.70% | 0.04 | 6.24% |
| 2026-03-20 | 1.02 | 1.04 | 1.02 | 1.03 | +0.98% | 0.04 | 4.90% |
| 2026-03-19 | 1.02 | 1.03 | 1.02 | 1.02 | -1.36% | 0.01 | 1.93% |
| 2026-03-18 | 1.02 | 1.03 | 1.02 | 1.03 | +0.78% | 0.03 | 4.07% |
| 2026-03-17 | 1.04 | 1.05 | 1.02 | 1.02 | -1.16% | 0.05 | 7.15% |
| 2026-03-16 | 1.03 | 1.04 | 1.02 | 1.03 | +0.78% | 0.02 | 2.87% |
| 2026-03-13 | 1.02 | 1.04 | 1.02 | 1.03 | -0.10% | 0.01 | 1.58% |
| 2026-03-12 | 1.03 | 1.03 | 1.02 | 1.03 | -0.68% | 0.02 | 2.27% |
| 2026-03-11 | 1.03 | 1.04 | 1.03 | 1.03 | +1.17% | 0.03 | 3.88% |
| 2026-03-10 | 1.00 | 1.02 | 1.00 | 1.02 | +2.10% | 0.02 | 2.13% |
| 2026-03-09 | 0.99 | 1.00 | 0.98 | 1.00 | -0.79% | 0.04 | 5.85% |
| 2026-03-06 | 1.00 | 1.01 | 1.00 | 1.01 | +0.70% | 0.02 | 3.15% |
| 2026-03-05 | 0.99 | 1.01 | 0.99 | 1.00 | +1.21% | 0.02 | 3.32% |
| 2026-03-04 | 0.99 | 1.00 | 0.99 | 0.99 | -1.29% | 0.02 | 3.28% |
| 2026-03-03 | 1.03 | 1.03 | 1.00 | 1.00 | -1.86% | 0.05 | 5.91% |
| 2026-03-02 | 1.01 | 1.02 | 1.01 | 1.02 | +0.29% | 0.04 | 4.95% |
| 2026-02-27 | 1.02 | 1.02 | 1.02 | 1.02 | -1.26% | 0.04 | 5.20% |
| 2026-02-26 | 1.03 | 1.03 | 1.03 | 1.03 | +0.19% | 0.02 | 2.62% |
| 2026-02-25 | 1.03 | 1.04 | 1.03 | 1.03 | +0.59% | 0.02 | 2.72% |
| 2026-02-24 | 1.02 | 1.03 | 1.02 | 1.02 | +1.49% | 0.00 | 0.54% |