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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.18 | 2.19 | 2.16 | 2.16 | -0.23% | 0.08 | 2.41% |
| 2026-01-15 | 2.14 | 2.16 | 2.14 | 2.16 | +0.98% | 0.08 | 2.27% |
| 2026-01-14 | 2.15 | 2.17 | 2.13 | 2.14 | +0.14% | 0.10 | 2.95% |
| 2026-01-13 | 2.17 | 2.19 | 2.14 | 2.14 | -1.47% | 0.14 | 3.88% |
| 2026-01-12 | 2.17 | 2.17 | 2.13 | 2.17 | +0.88% | 0.07 | 2.02% |
| 2026-01-09 | 2.13 | 2.15 | 2.13 | 2.15 | +0.70% | 0.09 | 2.41% |
| 2026-01-08 | 2.15 | 2.15 | 2.13 | 2.14 | -0.88% | 0.12 | 3.24% |
| 2026-01-07 | 2.17 | 2.17 | 2.15 | 2.15 | -0.60% | 0.10 | 2.57% |
| 2026-01-06 | 2.16 | 2.17 | 2.15 | 2.17 | +0.93% | 0.03 | 0.78% |
| 2026-01-05 | 2.11 | 2.15 | 2.11 | 2.15 | +1.80% | 0.01 | 0.34% |