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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.47 | 3.47 | 3.44 | 3.44 | -1.12% | 1.76 | 2.69% |
| 2026-02-12 | 3.46 | 3.49 | 3.46 | 3.48 | +0.58% | 1.35 | 2.03% |
| 2026-02-11 | 3.49 | 3.49 | 3.46 | 3.46 | -0.97% | 1.21 | 1.84% |
| 2026-02-10 | 3.49 | 3.50 | 3.48 | 3.50 | +0.06% | 1.47 | 2.21% |
| 2026-02-09 | 3.46 | 3.49 | 3.45 | 3.49 | +1.96% | 1.69 | 2.54% |
| 2026-02-06 | 3.43 | 3.46 | 3.39 | 3.43 | -0.67% | 2.39 | 3.69% |
| 2026-02-05 | 3.47 | 3.47 | 3.43 | 3.45 | -0.58% | 1.80 | 2.75% |
| 2026-02-04 | 3.45 | 3.48 | 3.42 | 3.47 | +0.20% | 1.68 | 2.58% |
| 2026-02-03 | 3.44 | 3.46 | 3.40 | 3.46 | +1.41% | 1.86 | 2.87% |
| 2026-02-02 | 3.47 | 3.51 | 3.41 | 3.42 | -1.81% | 2.00 | 3.03% |
| 2026-01-30 | 3.47 | 3.50 | 3.41 | 3.48 | +0.06% | 2.55 | 3.81% |
| 2026-01-29 | 3.46 | 3.49 | 3.45 | 3.48 | +0.17% | 1.66 | 2.48% |
| 2026-01-28 | 3.48 | 3.50 | 3.45 | 3.47 | -0.40% | 3.01 | 4.51% |
| 2026-01-27 | 3.49 | 3.51 | 3.44 | 3.48 | 0.00% | 2.54 | 3.77% |
| 2026-01-26 | 3.50 | 3.52 | 3.47 | 3.48 | -0.51% | 2.62 | 3.82% |
| 2026-01-23 | 3.52 | 3.52 | 3.49 | 3.50 | -0.43% | 2.45 | 3.59% |
| 2026-01-22 | 3.51 | 3.54 | 3.49 | 3.52 | +0.40% | 2.67 | 3.88% |
| 2026-01-21 | 3.48 | 3.54 | 3.48 | 3.50 | +0.17% | 2.61 | 3.79% |
| 2026-01-20 | 3.53 | 3.54 | 3.47 | 3.50 | -0.96% | 2.65 | 3.87% |
| 2026-01-19 | 3.53 | 3.56 | 3.52 | 3.53 | -0.20% | 2.57 | 3.72% |