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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.04 | 1.05 | 1.04 | 1.05 | +0.38% | 0.02 | 1.13% |
| 2026-04-21 | 1.04 | 1.04 | 1.03 | 1.04 | +0.77% | 0.02 | 1.41% |
| 2026-04-20 | 1.03 | 1.04 | 1.02 | 1.03 | +0.29% | 0.05 | 3.19% |
| 2026-04-17 | 1.03 | 1.03 | 1.03 | 1.03 | -0.58% | 0.01 | 1.03% |
| 2026-04-16 | 1.03 | 1.04 | 1.03 | 1.04 | +1.07% | 0.07 | 4.59% |
| 2026-04-15 | 1.03 | 1.04 | 1.03 | 1.03 | +0.10% | 0.02 | 1.24% |
| 2026-04-14 | 1.01 | 1.03 | 1.01 | 1.03 | +1.08% | 0.08 | 5.82% |
| 2026-04-13 | 1.01 | 1.02 | 1.01 | 1.01 | +0.40% | 0.04 | 2.46% |
| 2026-04-10 | 0.99 | 1.02 | 0.99 | 1.01 | +1.61% | 0.06 | 3.76% |
| 2026-04-09 | 1.00 | 1.00 | 0.99 | 0.99 | -0.60% | 0.00 | 0.11% |
| 2026-04-08 | 0.97 | 1.00 | 0.97 | 1.00 | +3.62% | 0.01 | 0.48% |
| 2026-04-07 | 0.98 | 0.98 | 0.96 | 0.97 | -0.10% | 0.01 | 1.01% |
| 2026-04-03 | 0.97 | 0.97 | 0.97 | 0.97 | -0.82% | 0.01 | 0.84% |
| 2026-04-02 | 0.98 | 0.98 | 0.97 | 0.97 | -0.81% | 0.02 | 1.66% |
| 2026-04-01 | 0.98 | 0.99 | 0.98 | 0.98 | +1.24% | 0.01 | 0.54% |
| 2026-03-31 | 0.98 | 0.98 | 0.97 | 0.97 | -0.10% | 0.02 | 1.36% |
| 2026-03-30 | 0.97 | 0.98 | 0.96 | 0.97 | -0.61% | 0.01 | 0.84% |
| 2026-03-27 | 0.97 | 0.98 | 0.96 | 0.98 | +0.93% | 0.01 | 0.54% |
| 2026-03-26 | 0.98 | 0.98 | 0.97 | 0.97 | -1.12% | 0.01 | 0.53% |
| 2026-03-25 | 0.97 | 0.98 | 0.97 | 0.98 | +1.66% | 0.01 | 0.91% |