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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.11 | 2.12 | 2.10 | 2.10 | -0.99% | 0.01 | 0.21% |
| 2026-02-12 | 2.12 | 2.13 | 2.12 | 2.12 | +0.52% | 0.02 | 0.51% |
| 2026-02-11 | 2.13 | 2.13 | 2.11 | 2.11 | -0.98% | 0.01 | 0.29% |
| 2026-02-10 | 2.14 | 2.14 | 2.12 | 2.13 | +0.28% | 0.00 | 0.15% |
| 2026-02-09 | 2.12 | 2.13 | 2.11 | 2.13 | +1.53% | 0.01 | 0.30% |
| 2026-02-06 | 2.08 | 2.10 | 2.08 | 2.10 | -0.43% | 0.02 | 0.50% |
| 2026-02-05 | 2.11 | 2.12 | 2.10 | 2.11 | -0.89% | 0.01 | 0.37% |
| 2026-02-04 | 2.09 | 2.12 | 2.09 | 2.12 | +0.71% | 0.02 | 0.53% |
| 2026-02-03 | 2.11 | 2.11 | 2.08 | 2.11 | +1.15% | 0.03 | 0.85% |
| 2026-02-02 | 2.10 | 2.14 | 2.08 | 2.09 | -1.84% | 0.10 | 2.97% |
| 2026-01-30 | 2.12 | 2.14 | 2.08 | 2.12 | +0.09% | 0.03 | 0.85% |
| 2026-01-29 | 2.12 | 2.13 | 2.11 | 2.12 | +0.14% | 0.03 | 1.06% |
| 2026-01-28 | 2.13 | 2.13 | 2.11 | 2.12 | -0.19% | 0.04 | 1.14% |
| 2026-01-27 | 2.13 | 2.14 | 2.10 | 2.12 | -0.19% | 0.08 | 2.29% |
| 2026-01-26 | 2.14 | 2.15 | 2.12 | 2.13 | -0.42% | 0.04 | 1.11% |
| 2026-01-23 | 2.15 | 2.15 | 2.13 | 2.14 | -0.56% | 0.04 | 1.20% |
| 2026-01-22 | 2.15 | 2.16 | 2.13 | 2.15 | +0.33% | 0.06 | 1.84% |
| 2026-01-21 | 2.14 | 2.15 | 2.14 | 2.14 | +0.52% | 0.05 | 1.55% |
| 2026-01-20 | 2.16 | 2.16 | 2.12 | 2.13 | -1.11% | 0.04 | 1.05% |
| 2026-01-19 | 2.16 | 2.17 | 2.15 | 2.15 | -0.09% | 0.04 | 1.22% |