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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.76 | 3.80 | 3.73 | 3.79 | +0.42% | 2.14 | 3.19% |
| 2026-04-20 | 3.75 | 3.78 | 3.74 | 3.77 | +0.37% | 2.99 | 4.40% |
| 2026-04-17 | 3.75 | 3.77 | 3.73 | 3.76 | +0.51% | 2.33 | 3.44% |
| 2026-04-16 | 3.66 | 3.74 | 3.66 | 3.74 | +2.24% | 3.42 | 5.13% |
| 2026-04-15 | 3.71 | 3.73 | 3.65 | 3.66 | -0.95% | 1.91 | 2.89% |
| 2026-04-14 | 3.67 | 3.69 | 3.65 | 3.69 | +1.48% | 3.18 | 4.92% |
| 2026-04-13 | 3.61 | 3.65 | 3.59 | 3.64 | +0.64% | 2.01 | 3.16% |
| 2026-04-10 | 3.52 | 3.63 | 3.52 | 3.62 | +2.99% | 2.48 | 3.89% |
| 2026-04-09 | 3.51 | 3.52 | 3.49 | 3.51 | -0.31% | 1.51 | 2.40% |
| 2026-04-08 | 3.42 | 3.52 | 3.42 | 3.52 | +4.57% | 1.47 | 2.34% |
| 2026-04-07 | 3.37 | 3.39 | 3.34 | 3.37 | -0.15% | 1.93 | 3.16% |
| 2026-04-03 | 3.40 | 3.42 | 3.37 | 3.37 | -0.79% | 1.58 | 2.56% |
| 2026-04-02 | 3.44 | 3.44 | 3.38 | 3.40 | -1.33% | 1.54 | 2.49% |
| 2026-04-01 | 3.44 | 3.45 | 3.42 | 3.45 | +1.41% | 1.43 | 2.30% |
| 2026-03-31 | 3.44 | 3.47 | 3.40 | 3.40 | -1.34% | 2.57 | 4.12% |
| 2026-03-30 | 3.44 | 3.45 | 3.41 | 3.44 | -0.61% | 1.52 | 2.44% |
| 2026-03-27 | 3.42 | 3.48 | 3.40 | 3.46 | +0.76% | 2.58 | 4.13% |
| 2026-03-26 | 3.47 | 3.50 | 3.43 | 3.44 | -1.40% | 1.59 | 2.55% |
| 2026-03-25 | 3.44 | 3.49 | 3.44 | 3.49 | +1.99% | 2.15 | 3.40% |
| 2026-03-24 | 3.43 | 3.43 | 3.34 | 3.42 | +0.68% | 2.27 | 3.69% |