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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.12 | 1.14 | 1.11 | 1.14 | +1.70% | 0.47 | 7.59% |
| 2026-03-23 | 1.15 | 1.15 | 1.11 | 1.12 | -3.46% | 0.62 | 10.16% |
| 2026-03-20 | 1.16 | 1.17 | 1.16 | 1.16 | -0.86% | 0.32 | 5.15% |
| 2026-03-19 | 1.17 | 1.18 | 1.16 | 1.17 | -0.68% | 0.32 | 5.00% |
| 2026-03-18 | 1.18 | 1.18 | 1.16 | 1.17 | +0.09% | 0.31 | 4.97% |
| 2026-03-17 | 1.18 | 1.19 | 1.17 | 1.17 | -1.35% | 0.41 | 6.45% |
| 2026-03-16 | 1.20 | 1.20 | 1.18 | 1.19 | -0.59% | 0.34 | 5.49% |
| 2026-03-13 | 1.20 | 1.21 | 1.19 | 1.20 | -0.50% | 0.32 | 5.08% |
| 2026-03-12 | 1.19 | 1.21 | 1.19 | 1.20 | +0.59% | 0.25 | 3.93% |
| 2026-03-11 | 1.18 | 1.20 | 1.17 | 1.20 | +1.10% | 0.27 | 4.43% |
| 2026-03-10 | 1.18 | 1.18 | 1.18 | 1.18 | +0.08% | 0.27 | 4.35% |
| 2026-03-09 | 1.18 | 1.19 | 1.18 | 1.18 | -0.17% | 0.33 | 5.42% |
| 2026-03-06 | 1.18 | 1.19 | 1.17 | 1.18 | +0.68% | 0.27 | 4.41% |
| 2026-03-05 | 1.18 | 1.18 | 1.17 | 1.18 | -0.09% | 0.24 | 3.97% |
| 2026-03-04 | 1.18 | 1.19 | 1.17 | 1.18 | -1.18% | 0.30 | 4.95% |
| 2026-03-03 | 1.20 | 1.21 | 1.19 | 1.19 | -1.08% | 0.83 | 13.72% |
| 2026-03-02 | 1.19 | 1.20 | 1.17 | 1.20 | +1.01% | 0.39 | 6.44% |
| 2026-02-27 | 1.18 | 1.19 | 1.18 | 1.19 | +1.10% | 0.24 | 4.04% |
| 2026-02-26 | 1.18 | 1.19 | 1.17 | 1.18 | -0.25% | 0.28 | 4.68% |
| 2026-02-25 | 1.18 | 1.20 | 1.18 | 1.18 | +0.17% | 0.32 | 5.47% |