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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 0.01 | 0.91% |
| 2026-02-12 | 1.01 | 1.02 | 1.01 | 1.02 | +0.39% | 0.00 | 0.62% |
| 2026-02-11 | 1.02 | 1.02 | 1.02 | 1.02 | -0.68% | 0.00 | 0.01% |
| 2026-02-10 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 0.13% |
| 2026-02-09 | 1.01 | 1.02 | 1.01 | 1.02 | +1.69% | 0.03 | 3.97% |
| 2026-02-06 | 1.00 | 1.01 | 0.99 | 1.01 | -0.30% | 0.01 | 0.88% |
| 2026-02-05 | 1.01 | 1.01 | 1.00 | 1.01 | -0.98% | 0.00 | 0.15% |
| 2026-02-04 | 1.01 | 1.02 | 1.00 | 1.02 | +0.39% | 0.01 | 0.91% |
| 2026-02-03 | 1.01 | 1.01 | 1.00 | 1.01 | +1.60% | 0.01 | 0.91% |
| 2026-02-02 | 1.01 | 1.02 | 1.00 | 1.00 | -1.96% | 0.01 | 1.72% |
| 2026-01-30 | 1.01 | 1.02 | 1.00 | 1.02 | -0.20% | 0.00 | 0.55% |
| 2026-01-29 | 1.01 | 1.02 | 1.01 | 1.02 | +0.10% | 0.07 | 8.43% |
| 2026-01-28 | 1.02 | 1.02 | 1.01 | 1.02 | +0.10% | 0.01 | 1.20% |
| 2026-01-27 | 1.02 | 1.03 | 1.01 | 1.02 | -0.29% | 0.01 | 1.23% |
| 2026-01-26 | 1.03 | 1.03 | 1.02 | 1.02 | -0.49% | 0.01 | 1.30% |
| 2026-01-23 | 1.03 | 1.03 | 1.02 | 1.03 | -0.29% | 0.01 | 1.36% |
| 2026-01-22 | 1.12 | 1.12 | 1.01 | 1.03 | 0.00% | 0.01 | 1.04% |
| 2026-01-21 | 1.03 | 1.03 | 1.03 | 1.03 | +0.68% | 0.01 | 0.80% |
| 2026-01-20 | 1.03 | 1.03 | 1.02 | 1.02 | -1.16% | 0.00 | 0.37% |
| 2026-01-19 | 1.04 | 1.05 | 1.03 | 1.03 | 0.00% | 0.01 | 1.55% |