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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.66 | 1.68 | 1.61 | 1.64 | -1.32% | 0.01 | 1.18% |
| 2026-04-20 | 1.63 | 1.67 | 1.63 | 1.66 | +1.40% | 0.01 | 1.39% |
| 2026-04-17 | 1.63 | 1.65 | 1.63 | 1.64 | +0.12% | 0.05 | 5.48% |
| 2026-04-16 | 1.60 | 1.64 | 1.60 | 1.64 | +1.55% | 0.02 | 2.12% |
| 2026-04-15 | 1.63 | 1.64 | 1.61 | 1.61 | -1.04% | 0.01 | 1.36% |
| 2026-04-14 | 1.60 | 1.64 | 1.60 | 1.63 | +2.52% | 0.02 | 2.47% |
| 2026-04-13 | 1.55 | 1.61 | 1.55 | 1.59 | +1.21% | 0.01 | 1.10% |
| 2026-04-10 | 1.55 | 1.59 | 1.55 | 1.57 | +2.35% | 0.02 | 2.14% |
| 2026-04-09 | 1.54 | 1.55 | 1.51 | 1.53 | -0.45% | 0.05 | 6.71% |
| 2026-04-08 | 1.46 | 1.54 | 1.46 | 1.54 | +6.50% | 0.02 | 2.44% |
| 2026-04-07 | 1.42 | 1.48 | 1.42 | 1.45 | +0.56% | 0.01 | 1.63% |
| 2026-04-03 | 1.44 | 1.47 | 1.43 | 1.44 | 0.00% | 0.01 | 0.80% |
| 2026-04-02 | 1.47 | 1.48 | 1.43 | 1.44 | -2.90% | 0.02 | 3.34% |
| 2026-04-01 | 1.47 | 1.49 | 1.47 | 1.48 | +2.78% | 0.01 | 0.84% |
| 2026-03-31 | 1.48 | 1.50 | 1.44 | 1.44 | -2.90% | 0.01 | 1.10% |
| 2026-03-30 | 1.57 | 1.57 | 1.46 | 1.48 | -0.80% | 0.01 | 1.61% |
| 2026-03-27 | 1.48 | 1.51 | 1.46 | 1.50 | +0.40% | 0.01 | 0.82% |
| 2026-03-26 | 1.53 | 1.53 | 1.49 | 1.49 | -2.55% | 0.01 | 0.75% |
| 2026-03-25 | 1.50 | 1.55 | 1.50 | 1.53 | +2.34% | 0.01 | 1.47% |
| 2026-03-24 | 1.48 | 1.49 | 1.44 | 1.49 | +2.19% | 0.02 | 2.93% |