广发深证基准做市信用债ETF sz.159397
102.56
+0.02%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 102.36 | 102.36 | 102.27 | 102.30 | +0.00% | 34.38 | 31.14% |
| 2026-04-20 | 102.35 | 102.35 | 102.27 | 102.30 | +0.00% | 29.64 | 27.10% |
| 2026-04-17 | 102.24 | 102.31 | 102.24 | 102.30 | +0.02% | 27.57 | 25.64% |
| 2026-04-16 | 102.21 | 102.33 | 102.17 | 102.27 | +0.06% | 2.87 | 2.68% |
| 2026-04-15 | 102.20 | 102.22 | 102.19 | 102.21 | -0.01% | 9.61 | 8.97% |
| 2026-04-14 | 102.18 | 102.23 | 102.16 | 102.22 | +0.04% | 12.71 | 11.87% |
| 2026-04-13 | 102.17 | 102.23 | 102.14 | 102.18 | +0.01% | 14.93 | 13.95% |
| 2026-04-10 | 102.16 | 102.18 | 102.11 | 102.17 | +0.07% | 18.01 | 16.84% |
| 2026-04-09 | 102.09 | 102.11 | 102.08 | 102.10 | +0.03% | 33.73 | 31.55% |
| 2026-04-08 | 102.02 | 102.06 | 102.01 | 102.06 | +0.02% | 38.29 | 35.82% |
| 2026-04-07 | 102.02 | 102.10 | 102.02 | 102.05 | +0.02% | 25.20 | 23.58% |
| 2026-04-03 | 102.01 | 102.04 | 101.97 | 102.02 | +0.03% | 13.65 | 12.84% |
| 2026-04-02 | 101.97 | 101.99 | 101.91 | 101.99 | +0.06% | 29.11 | 27.40% |
| 2026-04-01 | 101.99 | 102.02 | 101.92 | 101.93 | -0.06% | 24.95 | 23.48% |
| 2026-03-31 | 102.00 | 102.02 | 101.97 | 101.99 | +0.05% | 7.74 | 7.55% |
| 2026-03-30 | 101.89 | 101.98 | 101.89 | 101.95 | +0.05% | 11.86 | 11.93% |
| 2026-03-27 | 101.93 | 101.93 | 101.88 | 101.89 | +0.02% | 2.58 | 2.60% |
| 2026-03-26 | 101.85 | 101.89 | 101.77 | 101.87 | +0.07% | 30.83 | 30.44% |
| 2026-03-25 | 101.78 | 101.81 | 101.78 | 101.80 | +0.02% | 17.52 | 17.30% |
| 2026-03-24 | 101.82 | 101.82 | 101.76 | 101.78 | +0.02% | 40.22 | 39.74% |