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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.18 | 1.18 | 1.18 | 1.18 | +0.34% | 0.84 | 9.92% |
| 2026-04-21 | 1.16 | 1.18 | 1.16 | 1.18 | +1.20% | 0.65 | 7.96% |
| 2026-04-20 | 1.17 | 1.17 | 1.16 | 1.16 | -0.17% | 0.81 | 9.72% |
| 2026-04-17 | 1.17 | 1.17 | 1.16 | 1.17 | -0.51% | 0.66 | 8.26% |
| 2026-04-16 | 1.16 | 1.17 | 1.16 | 1.17 | +1.21% | 0.37 | 4.70% |
| 2026-04-15 | 1.15 | 1.16 | 1.15 | 1.16 | +0.52% | 0.99 | 13.60% |
| 2026-04-14 | 1.15 | 1.15 | 1.14 | 1.15 | +0.61% | 0.47 | 6.76% |
| 2026-04-13 | 1.15 | 1.15 | 1.14 | 1.15 | -0.69% | 0.27 | 3.96% |
| 2026-04-10 | 1.15 | 1.16 | 1.15 | 1.15 | +0.52% | 0.44 | 6.38% |
| 2026-04-09 | 1.15 | 1.15 | 1.14 | 1.15 | -0.78% | 0.35 | 5.06% |
| 2026-04-08 | 1.14 | 1.16 | 1.14 | 1.16 | +1.67% | 1.34 | 20.39% |
| 2026-04-07 | 1.13 | 1.14 | 1.12 | 1.14 | +0.44% | 0.22 | 3.40% |
| 2026-04-03 | 1.15 | 1.15 | 1.13 | 1.13 | -1.22% | 0.31 | 4.77% |
| 2026-04-02 | 1.15 | 1.15 | 1.14 | 1.15 | -0.35% | 0.56 | 8.27% |
| 2026-04-01 | 1.15 | 1.15 | 1.15 | 1.15 | +0.52% | 0.22 | 3.27% |
| 2026-03-31 | 1.16 | 1.16 | 1.14 | 1.14 | -1.04% | 0.54 | 7.91% |
| 2026-03-30 | 1.14 | 1.16 | 1.13 | 1.16 | +0.87% | 0.21 | 3.05% |
| 2026-03-27 | 1.14 | 1.15 | 1.14 | 1.15 | +0.17% | 0.37 | 5.47% |
| 2026-03-26 | 1.15 | 1.16 | 1.14 | 1.14 | -0.35% | 0.32 | 4.73% |
| 2026-03-25 | 1.14 | 1.15 | 1.13 | 1.15 | +1.15% | 0.61 | 9.35% |