易方达深证100ETF sz.159901
3.95
+2.38%
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 | 3.87 | 3.95 | 3.87 | 3.95 | +2.38% | 6.11 | 12.09% |
| 2026-05-21 | 3.93 | 4.02 | 3.85 | 3.86 | -1.41% | 7.55 | 14.29% |
| 2026-05-20 | 3.89 | 3.93 | 3.87 | 3.91 | +0.08% | 5.59 | 10.28% |
| 2026-05-19 | 3.89 | 3.92 | 3.83 | 3.91 | -0.15% | 6.18 | 10.97% |
| 2026-05-18 | 3.92 | 3.96 | 3.89 | 3.92 | -0.73% | 3.55 | 6.18% |
| 2026-05-15 | 3.99 | 4.01 | 3.91 | 3.95 | -0.83% | 7.79 | 12.88% |
| 2026-05-14 | 4.07 | 4.08 | 3.96 | 3.98 | -1.85% | 4.39 | 7.07% |
| 2026-05-13 | 3.96 | 4.05 | 3.95 | 4.05 | +1.94% | 7.55 | 11.76% |
| 2026-05-12 | 4.00 | 4.01 | 3.95 | 3.98 | -0.13% | 6.15 | 9.08% |
| 2026-05-11 | 3.91 | 4.00 | 3.91 | 3.98 | +2.29% | 4.73 | 6.90% |
| 2026-05-08 | 3.91 | 3.92 | 3.88 | 3.89 | -0.87% | 2.97 | 4.33% |
| 2026-05-07 | 3.89 | 3.93 | 3.87 | 3.93 | +0.98% | 4.40 | 6.37% |
| 2026-05-06 | 3.88 | 3.92 | 3.85 | 3.89 | +1.57% | 2.72 | 3.92% |
| 2026-04-30 | 3.83 | 3.86 | 3.82 | 3.83 | -0.21% | 3.37 | 4.86% |
| 2026-04-29 | 3.76 | 3.84 | 3.75 | 3.84 | +1.91% | 2.98 | 4.39% |
| 2026-04-28 | 3.79 | 3.79 | 3.75 | 3.77 | -0.97% | 2.88 | 4.33% |
| 2026-04-27 | 3.80 | 3.83 | 3.79 | 3.80 | +0.13% | 1.85 | 2.76% |
| 2026-04-24 | 3.80 | 3.82 | 3.76 | 3.80 | -0.96% | 1.74 | 2.60% |
| 2026-04-23 | 3.85 | 3.88 | 3.80 | 3.83 | -0.44% | 3.18 | 4.62% |
| 2026-04-22 | 3.77 | 3.85 | 3.77 | 3.85 | +1.64% | 2.61 | 3.85% |