广发中证800自由现金流ETF sz.159229
1.24
-0.40%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.24 | 1.24 | 1.23 | 1.24 | -0.40% | 0.10 | 5.91% |
| 2026-05-21 | 1.26 | 1.27 | 1.24 | 1.24 | -1.82% | 0.15 | 8.69% |
| 2026-05-20 | 1.27 | 1.28 | 1.26 | 1.26 | -0.94% | 0.12 | 6.58% |
| 2026-05-19 | 1.26 | 1.28 | 1.26 | 1.28 | +0.87% | 0.16 | 9.11% |
| 2026-05-18 | 1.27 | 1.27 | 1.26 | 1.26 | -0.71% | 0.20 | 11.10% |
| 2026-05-15 | 1.29 | 1.29 | 1.27 | 1.27 | -1.16% | 0.11 | 6.28% |
| 2026-05-14 | 1.30 | 1.30 | 1.29 | 1.29 | -0.85% | 0.20 | 10.77% |
| 2026-05-13 | 1.31 | 1.31 | 1.29 | 1.30 | +0.08% | 0.10 | 5.42% |
| 2026-05-12 | 1.31 | 1.31 | 1.30 | 1.30 | -0.54% | 0.05 | 2.71% |
| 2026-05-11 | 1.30 | 1.31 | 1.29 | 1.31 | +0.54% | 0.48 | 30.33% |
| 2026-05-08 | 1.30 | 1.30 | 1.29 | 1.30 | -0.23% | 0.16 | 9.63% |
| 2026-05-07 | 1.31 | 1.31 | 1.30 | 1.30 | -0.99% | 0.19 | 11.47% |
| 2026-05-06 | 1.32 | 1.32 | 1.31 | 1.31 | -0.30% | 0.17 | 10.58% |
| 2026-04-30 | 1.33 | 1.33 | 1.32 | 1.32 | -0.53% | 0.17 | 10.49% |
| 2026-04-29 | 1.30 | 1.33 | 1.30 | 1.33 | +1.69% | 0.17 | 10.79% |
| 2026-04-28 | 1.30 | 1.30 | 1.29 | 1.30 | +0.46% | 0.14 | 9.22% |
| 2026-04-27 | 1.30 | 1.30 | 1.29 | 1.30 | -0.08% | 0.12 | 7.80% |
| 2026-04-24 | 1.30 | 1.30 | 1.29 | 1.30 | -0.31% | 0.15 | 9.31% |
| 2026-04-23 | 1.30 | 1.31 | 1.30 | 1.30 | +0.08% | 0.17 | 10.70% |
| 2026-04-22 | 1.31 | 1.31 | 1.30 | 1.30 | -0.46% | 0.16 | 10.42% |