广发中证A50ETF sz.159136
1.05
+1.25%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.04 | 1.05 | 1.04 | 1.05 | +1.25% | 0.00 | 0.36% |
| 2026-05-22 | 1.03 | 1.04 | 1.03 | 1.04 | +0.97% | 0.01 | 1.08% |
| 2026-05-21 | 1.05 | 1.06 | 1.03 | 1.03 | -1.53% | 0.02 | 1.74% |
| 2026-05-20 | 1.03 | 1.05 | 1.03 | 1.05 | +0.38% | 0.03 | 1.98% |
| 2026-05-19 | 1.04 | 1.04 | 1.03 | 1.04 | -0.10% | 0.03 | 2.60% |
| 2026-05-18 | 1.05 | 1.05 | 1.04 | 1.04 | -0.86% | 0.02 | 1.91% |
| 2026-05-15 | 1.06 | 1.07 | 1.05 | 1.05 | -1.22% | 0.02 | 1.55% |
| 2026-05-14 | 1.08 | 1.08 | 1.06 | 1.06 | -1.39% | 0.05 | 3.56% |
| 2026-05-13 | 1.07 | 1.08 | 1.07 | 1.08 | +0.47% | 0.05 | 3.36% |
| 2026-05-12 | 1.07 | 1.10 | 1.07 | 1.07 | +0.19% | 0.04 | 3.06% |
| 2026-05-11 | 1.06 | 1.08 | 1.06 | 1.07 | +1.80% | 0.02 | 1.38% |
| 2026-05-08 | 1.05 | 1.06 | 1.05 | 1.05 | -0.66% | 0.01 | 0.53% |
| 2026-05-07 | 1.06 | 1.06 | 1.06 | 1.06 | +0.38% | 0.01 | 0.80% |
| 2026-05-06 | 1.05 | 1.06 | 1.05 | 1.06 | +1.15% | 0.02 | 1.23% |
| 2026-04-30 | 1.05 | 1.05 | 1.04 | 1.04 | -0.38% | 0.01 | 0.45% |
| 2026-04-29 | 1.03 | 1.05 | 1.03 | 1.05 | +1.55% | 0.01 | 0.95% |
| 2026-04-28 | 1.04 | 1.04 | 1.03 | 1.03 | -0.58% | 0.05 | 3.69% |
| 2026-04-27 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 0.02 | 1.39% |
| 2026-04-24 | 1.04 | 1.05 | 1.04 | 1.04 | -0.10% | 0.02 | 1.36% |
| 2026-04-23 | 1.05 | 1.05 | 1.04 | 1.04 | -0.19% | 0.02 | 1.27% |