广发国证通信ETF sz.159507
2.91
+3.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.81 | 2.91 | 2.81 | 2.91 | +3.71% | 0.50 | 10.52% |
| 2026-05-21 | 2.97 | 2.98 | 2.80 | 2.81 | -5.04% | 0.74 | 16.01% |
| 2026-05-20 | 2.92 | 2.98 | 2.92 | 2.96 | -0.44% | 0.60 | 12.82% |
| 2026-05-19 | 2.94 | 2.98 | 2.85 | 2.97 | +0.10% | 0.66 | 15.24% |
| 2026-05-18 | 2.86 | 2.99 | 2.86 | 2.97 | +2.10% | 0.49 | 11.22% |
| 2026-05-15 | 2.97 | 3.02 | 2.86 | 2.90 | -2.84% | 0.83 | 20.14% |
| 2026-05-14 | 3.05 | 3.06 | 2.97 | 2.99 | -0.60% | 0.60 | 14.50% |
| 2026-05-13 | 2.87 | 3.01 | 2.87 | 3.01 | +2.45% | 0.48 | 12.01% |
| 2026-05-12 | 2.95 | 2.99 | 2.91 | 2.94 | +0.82% | 0.62 | 16.72% |
| 2026-05-11 | 2.91 | 2.92 | 2.81 | 2.91 | +3.34% | 0.47 | 13.58% |
| 2026-05-08 | 2.73 | 2.83 | 2.70 | 2.82 | +1.55% | 0.38 | 11.49% |
| 2026-05-07 | 2.68 | 2.78 | 2.64 | 2.77 | +4.32% | 0.38 | 11.91% |
| 2026-05-06 | 2.63 | 2.69 | 2.62 | 2.66 | +2.82% | 0.31 | 9.74% |
| 2026-04-30 | 2.59 | 2.61 | 2.54 | 2.59 | +0.27% | 0.20 | 6.30% |
| 2026-04-29 | 2.54 | 2.60 | 2.54 | 2.58 | +0.12% | 0.19 | 5.89% |
| 2026-04-28 | 2.62 | 2.63 | 2.56 | 2.58 | -2.28% | 0.21 | 6.62% |
| 2026-04-27 | 2.60 | 2.67 | 2.60 | 2.64 | +1.11% | 0.39 | 12.51% |
| 2026-04-24 | 2.63 | 2.67 | 2.57 | 2.61 | -3.41% | 0.50 | 16.96% |
| 2026-04-23 | 2.73 | 2.77 | 2.66 | 2.70 | -1.21% | 0.55 | 19.16% |
| 2026-04-22 | 2.62 | 2.74 | 2.61 | 2.73 | +4.19% | 0.48 | 18.20% |