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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.16 | 2.17 | 2.13 | 2.14 | -2.15% | 0.07 | 4.52% |
| 2026-02-12 | 2.14 | 2.20 | 2.14 | 2.18 | +1.87% | 0.08 | 4.89% |
| 2026-02-11 | 2.17 | 2.21 | 2.14 | 2.14 | -1.74% | 0.07 | 4.51% |
| 2026-02-10 | 2.18 | 2.21 | 2.17 | 2.18 | -0.32% | 0.08 | 4.70% |
| 2026-02-09 | 2.13 | 2.20 | 2.12 | 2.19 | +4.89% | 0.10 | 5.97% |
| 2026-02-06 | 2.06 | 2.13 | 2.06 | 2.09 | -0.48% | 0.07 | 4.48% |
| 2026-02-05 | 2.12 | 2.13 | 2.09 | 2.10 | -2.56% | 0.10 | 6.13% |
| 2026-02-04 | 2.17 | 2.18 | 2.11 | 2.15 | -1.82% | 0.14 | 8.63% |
| 2026-02-03 | 2.12 | 2.21 | 2.10 | 2.19 | +3.35% | 0.25 | 14.64% |
| 2026-02-02 | 2.20 | 2.23 | 2.12 | 2.12 | -3.55% | 0.22 | 12.53% |
| 2026-01-30 | 2.13 | 2.21 | 2.10 | 2.20 | +3.14% | 0.36 | 23.91% |
| 2026-01-29 | 2.13 | 2.17 | 2.13 | 2.13 | -0.74% | 0.05 | 3.16% |
| 2026-01-28 | 2.15 | 2.17 | 2.12 | 2.15 | +0.66% | 0.08 | 5.68% |
| 2026-01-27 | 2.10 | 2.14 | 2.07 | 2.13 | +1.57% | 0.06 | 4.07% |
| 2026-01-26 | 2.13 | 2.13 | 2.09 | 2.10 | -0.90% | 0.12 | 8.59% |
| 2026-01-23 | 2.11 | 2.12 | 2.10 | 2.12 | +0.71% | 0.08 | 5.53% |
| 2026-01-22 | 2.08 | 2.10 | 2.06 | 2.10 | +2.18% | 0.07 | 5.06% |
| 2026-01-21 | 2.04 | 2.08 | 2.04 | 2.06 | +0.54% | 0.07 | 4.70% |
| 2026-01-20 | 2.10 | 2.12 | 2.03 | 2.05 | -2.89% | 0.08 | 5.40% |
| 2026-01-19 | 2.12 | 2.14 | 2.11 | 2.11 | -1.22% | 0.06 | 3.84% |