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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.47 | 3.48 | 3.37 | 3.40 | -3.05% | 2.38 | 3.86% |
| 2026-03-20 | 3.50 | 3.56 | 3.50 | 3.50 | +0.63% | 2.02 | 3.16% |
| 2026-03-19 | 3.48 | 3.53 | 3.47 | 3.48 | -1.30% | 1.95 | 3.08% |
| 2026-03-18 | 3.51 | 3.53 | 3.47 | 3.53 | +0.48% | 2.50 | 3.93% |
| 2026-03-17 | 3.56 | 3.58 | 3.49 | 3.51 | -0.85% | 2.81 | 4.34% |
| 2026-03-16 | 3.52 | 3.55 | 3.48 | 3.54 | +0.45% | 1.67 | 2.62% |
| 2026-03-13 | 3.50 | 3.54 | 3.50 | 3.52 | +0.23% | 1.82 | 2.84% |
| 2026-03-12 | 3.54 | 3.54 | 3.49 | 3.52 | -0.71% | 1.81 | 2.86% |
| 2026-03-11 | 3.50 | 3.56 | 3.50 | 3.54 | +1.20% | 1.69 | 2.65% |
| 2026-03-10 | 3.46 | 3.50 | 3.46 | 3.50 | +2.25% | 2.47 | 3.88% |
| 2026-03-09 | 3.44 | 3.44 | 3.35 | 3.42 | -1.13% | 2.41 | 3.92% |
| 2026-03-06 | 3.42 | 3.47 | 3.40 | 3.46 | +0.79% | 1.39 | 2.23% |
| 2026-03-05 | 3.42 | 3.47 | 3.42 | 3.44 | +1.48% | 2.27 | 3.60% |
| 2026-03-04 | 3.40 | 3.42 | 3.37 | 3.38 | -1.23% | 2.51 | 4.04% |
| 2026-03-03 | 3.50 | 3.52 | 3.42 | 3.43 | -1.89% | 2.85 | 4.46% |
| 2026-03-02 | 3.47 | 3.50 | 3.45 | 3.49 | -0.03% | 2.80 | 4.32% |
| 2026-02-27 | 3.49 | 3.51 | 3.48 | 3.49 | -0.99% | 2.24 | 3.45% |
| 2026-02-26 | 3.52 | 3.54 | 3.51 | 3.53 | +0.09% | 1.55 | 2.36% |
| 2026-02-25 | 3.50 | 3.54 | 3.50 | 3.53 | +0.77% | 1.65 | 2.51% |
| 2026-02-24 | 3.47 | 3.52 | 3.47 | 3.50 | +1.63% | 1.63 | 2.49% |