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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.31 | 1.34 | 1.31 | 1.34 | +2.30% | 0.11 | 8.95% |
| 2026-02-13 | 1.32 | 1.32 | 1.30 | 1.31 | -1.14% | 0.13 | 10.52% |
| 2026-02-12 | 1.32 | 1.33 | 1.32 | 1.32 | -0.15% | 0.18 | 15.54% |
| 2026-02-11 | 1.32 | 1.33 | 1.31 | 1.32 | +0.15% | 0.08 | 7.29% |
| 2026-02-10 | 1.31 | 1.32 | 1.31 | 1.32 | +0.76% | 0.31 | 37.50% |
| 2026-02-09 | 1.31 | 1.31 | 1.31 | 1.31 | +0.61% | 0.25 | 34.67% |
| 2026-02-06 | 1.30 | 1.31 | 1.29 | 1.30 | -0.08% | 0.18 | 27.33% |
| 2026-02-05 | 1.32 | 1.32 | 1.29 | 1.30 | -1.51% | 0.19 | 29.95% |
| 2026-02-04 | 1.30 | 1.32 | 1.30 | 1.32 | +1.92% | 0.20 | 36.06% |
| 2026-02-03 | 1.27 | 1.30 | 1.27 | 1.30 | +1.80% | 0.16 | 31.46% |
| 2026-02-02 | 1.31 | 1.34 | 1.27 | 1.28 | -4.20% | 0.18 | 35.22% |
| 2026-01-30 | 1.35 | 1.35 | 1.31 | 1.33 | -2.35% | 0.21 | 41.87% |
| 2026-01-29 | 1.36 | 1.37 | 1.33 | 1.36 | +1.34% | 0.21 | 40.87% |
| 2026-01-28 | 1.32 | 1.35 | 1.31 | 1.35 | +2.59% | 0.15 | 30.13% |
| 2026-01-27 | 1.32 | 1.32 | 1.31 | 1.31 | -0.61% | 0.17 | 35.31% |
| 2026-01-26 | 1.31 | 1.33 | 1.31 | 1.32 | +1.23% | 0.12 | 25.04% |
| 2026-01-23 | 1.30 | 1.31 | 1.30 | 1.30 | +0.38% | 0.13 | 26.28% |
| 2026-01-22 | 1.29 | 1.30 | 1.29 | 1.30 | +0.93% | 0.18 | 36.94% |
| 2026-01-21 | 1.28 | 1.29 | 1.28 | 1.29 | +0.31% | 0.14 | 30.55% |
| 2026-01-20 | 1.28 | 1.28 | 1.27 | 1.28 | +0.79% | 0.09 | 19.14% |