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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.58 | 2.62 | 2.53 | 2.62 | +0.11% | 0.33 | 13.28% |
| 2026-04-20 | 2.59 | 2.65 | 2.58 | 2.62 | +1.47% | 0.44 | 18.34% |
| 2026-04-17 | 2.50 | 2.59 | 2.50 | 2.58 | +3.65% | 0.37 | 17.21% |
| 2026-04-16 | 2.40 | 2.49 | 2.38 | 2.49 | +3.19% | 0.15 | 7.07% |
| 2026-04-15 | 2.47 | 2.47 | 2.39 | 2.41 | -0.98% | 0.20 | 9.53% |
| 2026-04-14 | 2.42 | 2.47 | 2.42 | 2.44 | +1.12% | 0.18 | 8.60% |
| 2026-04-13 | 2.39 | 2.42 | 2.37 | 2.41 | -0.33% | 0.16 | 7.57% |
| 2026-04-10 | 2.40 | 2.43 | 2.38 | 2.42 | +0.79% | 0.25 | 11.77% |
| 2026-04-09 | 2.34 | 2.40 | 2.33 | 2.40 | +0.84% | 0.23 | 11.17% |
| 2026-04-08 | 2.30 | 2.38 | 2.23 | 2.38 | +6.82% | 0.22 | 11.24% |
| 2026-04-07 | 2.23 | 2.25 | 2.21 | 2.23 | +0.04% | 0.15 | 7.82% |
| 2026-04-03 | 2.22 | 2.27 | 2.20 | 2.23 | +2.44% | 0.21 | 11.46% |
| 2026-04-02 | 2.19 | 2.22 | 2.17 | 2.17 | -1.54% | 0.11 | 6.27% |
| 2026-04-01 | 2.20 | 2.21 | 2.17 | 2.21 | +2.22% | 0.13 | 7.32% |
| 2026-03-31 | 2.16 | 2.20 | 2.14 | 2.16 | -1.64% | 0.13 | 7.38% |
| 2026-03-30 | 2.10 | 2.20 | 2.10 | 2.20 | +1.67% | 0.14 | 7.61% |
| 2026-03-27 | 2.10 | 2.18 | 2.10 | 2.16 | -0.09% | 0.12 | 6.42% |
| 2026-03-26 | 2.19 | 2.21 | 2.15 | 2.16 | -1.73% | 0.13 | 7.17% |
| 2026-03-25 | 2.16 | 2.21 | 2.16 | 2.20 | +3.53% | 0.17 | 8.89% |
| 2026-03-24 | 2.10 | 2.13 | 2.06 | 2.12 | +1.92% | 0.13 | 7.20% |