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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.30 | 1.31 | 1.29 | 1.31 | +1.47% | 0.17 | 11.30% |
| 2026-03-23 | 1.32 | 1.32 | 1.29 | 1.29 | -2.86% | 0.24 | 15.35% |
| 2026-03-20 | 1.34 | 1.36 | 1.33 | 1.33 | -1.12% | 0.19 | 11.20% |
| 2026-03-19 | 1.39 | 1.39 | 1.34 | 1.34 | -1.47% | 0.20 | 11.58% |
| 2026-03-18 | 1.37 | 1.37 | 1.35 | 1.36 | -0.44% | 0.23 | 14.00% |
| 2026-03-17 | 1.39 | 1.39 | 1.37 | 1.37 | -1.08% | 0.18 | 10.72% |
| 2026-03-16 | 1.40 | 1.41 | 1.38 | 1.39 | -1.14% | 0.21 | 12.85% |
| 2026-03-13 | 1.41 | 1.43 | 1.40 | 1.40 | -1.34% | 0.28 | 18.36% |
| 2026-03-12 | 1.41 | 1.42 | 1.40 | 1.42 | +2.53% | 0.25 | 17.06% |
| 2026-03-11 | 1.39 | 1.39 | 1.39 | 1.39 | 0.00% | N/A | N/A |
| 2026-03-10 | 1.38 | 1.39 | 1.37 | 1.39 | -0.72% | 0.16 | 11.01% |
| 2026-03-09 | 1.39 | 1.41 | 1.39 | 1.40 | +0.43% | 0.22 | 16.28% |
| 2026-03-06 | 1.37 | 1.39 | 1.37 | 1.39 | +0.58% | 0.16 | 11.98% |
| 2026-03-05 | 1.38 | 1.39 | 1.37 | 1.38 | +0.88% | 0.17 | 12.61% |
| 2026-03-04 | 1.37 | 1.38 | 1.35 | 1.37 | -0.58% | 0.16 | 11.89% |
| 2026-03-03 | 1.38 | 1.40 | 1.38 | 1.38 | -0.79% | 0.23 | 16.99% |
| 2026-03-02 | 1.39 | 1.39 | 1.36 | 1.39 | +2.36% | 0.19 | 14.44% |
| 2026-02-27 | 1.35 | 1.36 | 1.34 | 1.36 | +1.04% | 0.12 | 9.35% |
| 2026-02-26 | 1.34 | 1.35 | 1.34 | 1.34 | -0.07% | 0.15 | 11.60% |
| 2026-02-25 | 1.34 | 1.36 | 1.33 | 1.34 | +0.52% | 0.15 | 11.57% |