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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.11 | 2.12 | 2.06 | 2.06 | -3.69% | 0.06 | 1.88% |
| 2026-03-20 | 2.15 | 2.17 | 2.14 | 2.14 | +0.75% | 0.04 | 1.15% |
| 2026-03-19 | 2.13 | 2.15 | 2.12 | 2.13 | -1.30% | 0.03 | 0.83% |
| 2026-03-18 | 2.13 | 2.15 | 2.13 | 2.15 | +0.84% | 0.01 | 0.34% |
| 2026-03-17 | 2.17 | 2.19 | 2.14 | 2.14 | -0.97% | 0.01 | 0.32% |
| 2026-03-16 | 2.14 | 2.16 | 2.13 | 2.16 | +0.75% | 0.03 | 1.05% |
| 2026-03-13 | 2.16 | 2.17 | 2.13 | 2.14 | -0.19% | 0.06 | 1.94% |
| 2026-03-12 | 2.16 | 2.16 | 2.13 | 2.15 | -0.65% | 0.01 | 0.35% |
| 2026-03-11 | 2.15 | 2.17 | 2.14 | 2.16 | +1.08% | 0.02 | 0.48% |
| 2026-03-10 | 2.10 | 2.14 | 2.10 | 2.14 | +2.25% | 0.01 | 0.39% |
| 2026-03-09 | 2.07 | 2.09 | 2.04 | 2.09 | -0.90% | 0.01 | 0.28% |
| 2026-03-06 | 2.07 | 2.11 | 2.07 | 2.11 | +0.81% | 0.01 | 0.36% |
| 2026-03-05 | 2.07 | 2.11 | 2.07 | 2.09 | +1.31% | 0.05 | 1.51% |
| 2026-03-04 | 2.07 | 2.08 | 2.05 | 2.06 | -1.29% | 0.02 | 0.58% |
| 2026-03-03 | 2.15 | 2.15 | 2.09 | 2.09 | -2.06% | 0.01 | 0.45% |
| 2026-03-02 | 2.11 | 2.14 | 2.01 | 2.13 | +0.33% | 0.04 | 1.28% |
| 2026-02-27 | 2.14 | 2.14 | 2.12 | 2.13 | -1.07% | 0.01 | 0.25% |
| 2026-02-26 | 2.14 | 2.16 | 2.14 | 2.15 | 0.00% | 0.01 | 0.42% |
| 2026-02-25 | 2.14 | 2.16 | 2.14 | 2.15 | +0.66% | 0.01 | 0.41% |
| 2026-02-24 | 2.12 | 2.14 | 2.12 | 2.14 | +1.57% | 0.01 | 0.18% |