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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.11 | 2.15 | 2.06 | 2.08 | -4.09% | 0.21 | 11.57% |
| 2026-03-20 | 2.20 | 2.24 | 2.17 | 2.17 | -0.09% | 0.23 | 12.08% |
| 2026-03-19 | 2.15 | 2.21 | 2.15 | 2.18 | -0.46% | 0.10 | 5.24% |
| 2026-03-18 | 2.12 | 2.19 | 2.12 | 2.19 | +3.55% | 0.13 | 7.18% |
| 2026-03-17 | 2.22 | 2.22 | 2.11 | 2.11 | -4.70% | 0.16 | 8.96% |
| 2026-03-16 | 2.21 | 2.23 | 2.17 | 2.21 | -0.14% | 0.10 | 5.35% |
| 2026-03-13 | 2.21 | 2.25 | 2.20 | 2.22 | -1.07% | 0.13 | 7.40% |
| 2026-03-12 | 2.25 | 2.29 | 2.21 | 2.24 | -1.02% | 0.12 | 6.62% |
| 2026-03-11 | 2.27 | 2.32 | 2.25 | 2.27 | +0.49% | 0.13 | 6.91% |
| 2026-03-10 | 2.20 | 2.26 | 2.20 | 2.25 | +4.35% | 0.25 | 13.25% |
| 2026-03-09 | 2.21 | 2.21 | 2.09 | 2.16 | -2.53% | 0.19 | 11.61% |
| 2026-03-06 | 2.22 | 2.23 | 2.18 | 2.22 | -0.54% | 0.06 | 3.61% |
| 2026-03-05 | 2.24 | 2.27 | 2.19 | 2.23 | +1.78% | 0.12 | 6.65% |
| 2026-03-04 | 2.14 | 2.21 | 2.14 | 2.19 | -0.23% | 0.08 | 4.73% |
| 2026-03-03 | 2.28 | 2.31 | 2.19 | 2.19 | -3.73% | 0.17 | 9.80% |
| 2026-03-02 | 2.20 | 2.31 | 2.20 | 2.28 | +1.60% | 0.18 | 10.32% |
| 2026-02-27 | 2.19 | 2.24 | 2.19 | 2.24 | -0.58% | 0.15 | 8.90% |
| 2026-02-26 | 2.20 | 2.27 | 2.20 | 2.26 | +2.73% | 0.25 | 15.87% |
| 2026-02-25 | 2.20 | 2.20 | 2.17 | 2.20 | -0.18% | 0.10 | 6.39% |
| 2026-02-24 | 2.16 | 2.23 | 2.16 | 2.20 | +2.95% | 0.08 | 5.37% |