方正富邦深证100ETF sz.159961
2.41
+2.29%
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 | 2.28 | 2.32 | 2.28 | 2.31 | +0.56% | 0.09 | 3.16% |
| 2026-04-20 | 2.29 | 2.31 | 2.29 | 2.30 | +0.52% | 0.04 | 1.18% |
| 2026-04-17 | 2.28 | 2.29 | 2.27 | 2.29 | +0.39% | 0.03 | 0.84% |
| 2026-04-16 | 2.24 | 2.28 | 2.24 | 2.28 | +2.43% | 0.03 | 0.93% |
| 2026-04-15 | 2.26 | 2.26 | 2.22 | 2.23 | -1.20% | 0.03 | 1.04% |
| 2026-04-14 | 2.23 | 2.25 | 2.22 | 2.25 | +1.76% | 0.06 | 1.95% |
| 2026-04-13 | 2.21 | 2.22 | 2.21 | 2.21 | +0.36% | 0.02 | 0.79% |
| 2026-04-10 | 2.13 | 2.21 | 2.13 | 2.21 | +3.13% | 0.03 | 1.12% |
| 2026-04-09 | 2.13 | 2.15 | 2.13 | 2.14 | -0.28% | 0.04 | 1.25% |
| 2026-04-08 | 2.08 | 2.15 | 2.08 | 2.15 | +4.38% | 0.02 | 0.53% |
| 2026-04-07 | 2.06 | 2.06 | 2.05 | 2.06 | -0.19% | 0.02 | 0.72% |
| 2026-04-03 | 2.08 | 2.08 | 2.06 | 2.06 | -0.63% | 0.02 | 0.60% |
| 2026-04-02 | 2.10 | 2.10 | 2.07 | 2.07 | -1.47% | 0.04 | 1.50% |
| 2026-04-01 | 2.11 | 2.11 | 2.08 | 2.10 | +1.25% | 0.02 | 0.58% |
| 2026-03-31 | 2.10 | 2.11 | 2.08 | 2.08 | -1.19% | 0.02 | 0.65% |
| 2026-03-30 | 2.09 | 2.10 | 2.08 | 2.10 | -0.57% | 0.03 | 0.94% |
| 2026-03-27 | 2.08 | 2.12 | 2.08 | 2.11 | +0.76% | 0.03 | 0.92% |
| 2026-03-26 | 2.12 | 2.13 | 2.10 | 2.10 | -1.32% | 0.05 | 1.53% |
| 2026-03-25 | 2.10 | 2.13 | 2.10 | 2.13 | +1.97% | 0.06 | 1.91% |
| 2026-03-24 | 2.08 | 2.09 | 2.04 | 2.08 | +1.07% | 0.06 | 1.87% |