广发中证智选高股息策略ETF sz.159207
1.18
+0.34%
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 | 1.18 | 1.18 | 1.17 | 1.18 | +0.34% | 1.21 | 7.40% |
| 2026-05-22 | 1.18 | 1.18 | 1.17 | 1.18 | -0.17% | 1.10 | 6.73% |
| 2026-05-21 | 1.19 | 1.20 | 1.18 | 1.18 | -0.92% | 0.90 | 5.57% |
| 2026-05-20 | 1.20 | 1.20 | 1.19 | 1.19 | -0.58% | 0.63 | 3.89% |
| 2026-05-19 | 1.19 | 1.20 | 1.18 | 1.20 | +1.27% | 1.54 | 10.07% |
| 2026-05-18 | 1.20 | 1.20 | 1.18 | 1.19 | -0.92% | 2.08 | 13.08% |
| 2026-05-15 | 1.20 | 1.21 | 1.19 | 1.20 | -0.75% | 1.35 | 8.84% |
| 2026-05-14 | 1.22 | 1.22 | 1.20 | 1.21 | -0.82% | 1.68 | 10.78% |
| 2026-05-13 | 1.22 | 1.22 | 1.21 | 1.22 | -0.08% | 1.01 | 6.72% |
| 2026-05-12 | 1.21 | 1.22 | 1.21 | 1.22 | +0.33% | 2.76 | 21.60% |
| 2026-05-11 | 1.20 | 1.21 | 1.20 | 1.21 | +0.75% | 0.54 | 4.27% |
| 2026-05-08 | 1.20 | 1.21 | 1.19 | 1.20 | -0.08% | 1.05 | 8.80% |
| 2026-05-07 | 1.21 | 1.21 | 1.20 | 1.20 | -0.66% | 1.07 | 9.02% |
| 2026-05-06 | 1.20 | 1.21 | 1.20 | 1.21 | +0.83% | 0.66 | 5.66% |
| 2026-04-30 | 1.20 | 1.20 | 1.19 | 1.20 | +0.08% | 0.74 | 6.56% |
| 2026-04-29 | 1.19 | 1.21 | 1.19 | 1.20 | +0.76% | 1.57 | 15.16% |
| 2026-04-28 | 1.18 | 1.20 | 1.18 | 1.19 | +0.76% | 1.10 | 11.17% |
| 2026-04-27 | 1.19 | 1.19 | 1.18 | 1.18 | -0.08% | 0.60 | 6.31% |
| 2026-04-24 | 1.18 | 1.20 | 1.18 | 1.18 | +0.08% | 0.64 | 6.94% |
| 2026-04-23 | 1.18 | 1.19 | 1.17 | 1.18 | +0.08% | 0.63 | 7.04% |