广发国证信创ETF sz.159539
2.02
+2.48%
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 | 1.98 | 2.07 | 1.97 | 2.02 | +2.48% | 0.04 | 3.82% |
| 2026-05-21 | 2.09 | 2.26 | 1.96 | 1.98 | -3.71% | 0.05 | 5.37% |
| 2026-05-20 | 2.00 | 2.05 | 1.99 | 2.05 | +2.40% | 0.06 | 5.65% |
| 2026-05-19 | 1.94 | 2.01 | 1.91 | 2.00 | +1.99% | 0.06 | 5.75% |
| 2026-05-18 | 1.94 | 2.00 | 1.92 | 1.96 | +1.50% | 0.03 | 2.73% |
| 2026-05-15 | 1.97 | 2.01 | 1.90 | 1.94 | -1.78% | 0.05 | 5.31% |
| 2026-05-14 | 2.05 | 2.06 | 1.97 | 1.97 | -2.67% | 0.10 | 9.86% |
| 2026-05-13 | 1.94 | 2.02 | 1.89 | 2.02 | +2.90% | 0.14 | 13.96% |
| 2026-05-12 | 1.98 | 2.00 | 1.95 | 1.97 | -1.25% | 0.08 | 8.42% |
| 2026-05-11 | 1.94 | 2.01 | 1.94 | 1.99 | +5.62% | 0.09 | 9.02% |
| 2026-05-08 | 1.90 | 1.91 | 1.88 | 1.89 | -2.13% | 0.09 | 10.03% |
| 2026-05-07 | 1.92 | 1.93 | 1.83 | 1.93 | +0.52% | 0.15 | 15.48% |
| 2026-05-06 | 1.86 | 1.95 | 1.77 | 1.92 | +8.06% | 0.16 | 16.74% |
| 2026-04-30 | 1.73 | 1.78 | 1.73 | 1.77 | +3.44% | 0.06 | 6.81% |
| 2026-04-29 | 1.70 | 1.72 | 1.68 | 1.72 | 0.00% | 0.02 | 2.63% |
| 2026-04-28 | 1.73 | 1.76 | 1.71 | 1.72 | -1.49% | 0.03 | 3.21% |
| 2026-04-27 | 1.72 | 1.75 | 1.70 | 1.74 | +3.08% | 0.04 | 4.62% |
| 2026-04-24 | 1.66 | 1.70 | 1.65 | 1.69 | +1.50% | 0.02 | 2.21% |
| 2026-04-23 | 1.70 | 1.71 | 1.65 | 1.66 | -1.30% | 0.02 | 2.44% |
| 2026-04-22 | 1.64 | 1.69 | 1.62 | 1.69 | +2.87% | 0.02 | 2.10% |