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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 1.25 | 1.27 | 1.25 | 1.27 | +1.60% | 0.13 | 27.88% |
| 2026-01-16 | 1.26 | 1.27 | 1.25 | 1.25 | -0.63% | 0.13 | 28.65% |
| 2026-01-15 | 1.26 | 1.27 | 1.26 | 1.26 | +0.08% | 0.12 | 26.51% |
| 2026-01-14 | 1.26 | 1.28 | 1.26 | 1.26 | -0.24% | 0.18 | 34.19% |
| 2026-01-13 | 1.26 | 1.27 | 1.26 | 1.26 | +0.72% | 0.18 | 33.78% |
| 2026-01-12 | 1.25 | 1.26 | 1.25 | 1.25 | 0.00% | 0.14 | 27.20% |
| 2026-01-09 | 1.25 | 1.26 | 1.25 | 1.25 | +0.48% | 0.18 | 33.70% |
| 2026-01-08 | 1.26 | 1.26 | 1.24 | 1.25 | -0.32% | 0.14 | 25.68% |
| 2026-01-07 | 1.26 | 1.26 | 1.25 | 1.25 | -1.03% | 0.15 | 28.22% |
| 2026-01-06 | 1.24 | 1.26 | 1.23 | 1.26 | +2.26% | 0.18 | 31.66% |
| 2026-01-05 | 1.23 | 1.24 | 1.23 | 1.24 | +0.49% | 0.18 | 32.08% |