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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.01 | 1.01 | 1.01 | 1.01 | +0.70% | 0.03 | 1.73% |
| 2026-02-13 | 1.01 | 1.01 | 1.00 | 1.00 | -1.28% | 0.03 | 1.75% |
| 2026-02-12 | 1.01 | 1.02 | 1.01 | 1.01 | -0.10% | 0.02 | 1.07% |
| 2026-02-11 | 1.02 | 1.02 | 1.01 | 1.01 | -0.10% | 0.01 | 0.84% |
| 2026-02-10 | 1.02 | 1.02 | 1.01 | 1.01 | -0.39% | 0.01 | 0.43% |
| 2026-02-09 | 1.01 | 1.02 | 1.01 | 1.02 | +1.09% | 0.01 | 0.69% |
| 2026-02-06 | 1.00 | 1.02 | 1.00 | 1.01 | -0.30% | 0.01 | 0.45% |
| 2026-02-05 | 1.01 | 1.01 | 1.00 | 1.01 | -0.20% | 0.04 | 2.30% |
| 2026-02-04 | 0.99 | 1.01 | 0.99 | 1.01 | +1.40% | 0.02 | 1.32% |
| 2026-02-03 | 1.00 | 1.00 | 0.99 | 1.00 | +0.71% | 0.01 | 0.65% |
| 2026-02-02 | 1.00 | 1.01 | 0.99 | 0.99 | -1.98% | 0.03 | 1.95% |
| 2026-01-30 | 1.00 | 1.02 | 1.00 | 1.01 | -0.59% | 0.04 | 2.58% |
| 2026-01-29 | 1.00 | 1.02 | 1.00 | 1.02 | +1.39% | 0.04 | 2.72% |
| 2026-01-28 | 1.00 | 1.01 | 1.00 | 1.00 | +0.40% | 0.02 | 1.03% |
| 2026-01-27 | 1.00 | 1.01 | 1.00 | 1.00 | 0.00% | 0.04 | 2.26% |
| 2026-01-26 | 1.00 | 1.01 | 1.00 | 1.00 | +0.20% | 0.05 | 3.17% |
| 2026-01-23 | 1.02 | 1.02 | 1.00 | 1.00 | -0.60% | 0.02 | 1.44% |
| 2026-01-22 | 1.01 | 1.01 | 1.00 | 1.00 | -0.30% | 0.09 | 5.83% |
| 2026-01-21 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 0.05 | 3.01% |
| 2026-01-20 | 1.01 | 1.02 | 1.00 | 1.01 | -0.10% | 0.03 | 1.79% |