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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.96 | 0.97 | 0.96 | 0.96 | +0.42% | 0.01 | 0.72% |
| 2026-03-23 | 0.98 | 0.98 | 0.96 | 0.96 | -2.74% | 0.02 | 1.53% |
| 2026-03-20 | 0.99 | 1.00 | 0.99 | 0.99 | -0.30% | 0.00 | 0.23% |
| 2026-03-19 | 0.99 | 1.00 | 0.99 | 0.99 | -1.30% | 0.02 | 1.47% |
| 2026-03-18 | 1.00 | 1.01 | 0.99 | 1.00 | -0.10% | 0.07 | 4.59% |
| 2026-03-17 | 1.00 | 1.02 | 1.00 | 1.00 | -0.10% | 0.06 | 3.85% |
| 2026-03-16 | 1.00 | 1.00 | 0.99 | 1.00 | +0.50% | 0.05 | 3.37% |
| 2026-03-13 | 1.00 | 1.01 | 1.00 | 1.00 | -0.20% | 0.08 | 4.93% |
| 2026-03-12 | 1.01 | 1.01 | 0.99 | 1.00 | -0.60% | 0.00 | 0.17% |
| 2026-03-11 | 1.00 | 1.01 | 1.00 | 1.01 | +0.80% | 0.03 | 1.77% |
| 2026-03-10 | 0.99 | 1.00 | 0.99 | 1.00 | +1.52% | 0.03 | 1.76% |
| 2026-03-09 | 0.97 | 0.99 | 0.96 | 0.98 | -0.61% | 0.01 | 0.73% |
| 2026-03-06 | 0.98 | 0.99 | 0.98 | 0.99 | +0.30% | 0.03 | 1.64% |
| 2026-03-05 | 0.99 | 1.00 | 0.92 | 0.99 | +1.13% | 0.01 | 0.67% |
| 2026-03-04 | 0.99 | 1.00 | 0.97 | 0.98 | -2.20% | 0.05 | 3.42% |
| 2026-03-03 | 1.00 | 1.01 | 1.00 | 1.00 | -0.70% | 0.01 | 0.55% |
| 2026-03-02 | 1.00 | 1.01 | 0.99 | 1.01 | +0.10% | 0.03 | 1.68% |
| 2026-02-27 | 1.00 | 1.01 | 1.00 | 1.00 | -0.10% | 0.01 | 0.36% |
| 2026-02-26 | 1.01 | 1.02 | 1.00 | 1.01 | -0.89% | 0.02 | 1.01% |
| 2026-02-25 | 1.02 | 1.04 | 1.01 | 1.01 | +0.79% | 0.01 | 0.66% |