广发中证800自由现金流ETF sz.159229
1.23
-0.57%
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 | 1.31 | 1.31 | 1.30 | 1.30 | -0.46% | 0.16 | 10.42% |
| 2026-04-21 | 1.30 | 1.31 | 1.30 | 1.31 | +0.23% | 0.07 | 4.59% |
| 2026-04-20 | 1.31 | 1.31 | 1.30 | 1.30 | -0.23% | 0.14 | 8.70% |
| 2026-04-17 | 1.31 | 1.32 | 1.31 | 1.31 | -0.91% | 0.12 | 7.56% |
| 2026-04-16 | 1.31 | 1.32 | 1.31 | 1.32 | +0.69% | 0.13 | 8.16% |
| 2026-04-15 | 1.32 | 1.32 | 1.31 | 1.31 | -0.46% | 0.12 | 7.35% |
| 2026-04-14 | 1.32 | 1.32 | 1.31 | 1.32 | +0.08% | 0.10 | 6.03% |
| 2026-04-13 | 1.32 | 1.33 | 1.31 | 1.32 | -0.30% | 0.08 | 4.89% |
| 2026-04-10 | 1.31 | 1.32 | 1.31 | 1.32 | +0.61% | 0.18 | 11.14% |
| 2026-04-09 | 1.31 | 1.31 | 1.31 | 1.31 | -0.38% | 0.14 | 8.89% |
| 2026-04-08 | 1.30 | 1.32 | 1.29 | 1.32 | +1.62% | 0.18 | 11.05% |
| 2026-04-07 | 1.30 | 1.30 | 1.29 | 1.30 | 0.00% | 0.14 | 9.21% |
| 2026-04-03 | 1.31 | 1.31 | 1.29 | 1.30 | -0.77% | 0.18 | 11.90% |
| 2026-04-02 | 1.31 | 1.31 | 1.30 | 1.31 | -0.38% | 0.11 | 7.11% |
| 2026-04-01 | 1.31 | 1.31 | 1.31 | 1.31 | +0.38% | 0.08 | 5.31% |
| 2026-03-31 | 1.32 | 1.32 | 1.30 | 1.31 | -0.84% | 0.13 | 8.53% |
| 2026-03-30 | 1.31 | 1.32 | 1.30 | 1.32 | 0.00% | 0.10 | 6.71% |
| 2026-03-27 | 1.30 | 1.32 | 1.30 | 1.32 | +0.46% | 0.14 | 8.89% |
| 2026-03-26 | 1.32 | 1.32 | 1.31 | 1.31 | -0.68% | 0.14 | 9.04% |
| 2026-03-25 | 1.30 | 1.32 | 1.30 | 1.32 | +0.76% | 0.19 | 12.62% |