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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.55 | 1.55 | 1.46 | 1.46 | -5.56% | 0.01 | 0.90% |
| 2026-03-20 | 1.59 | 1.60 | 1.55 | 1.55 | -2.33% | 0.01 | 0.91% |
| 2026-03-19 | 1.60 | 1.62 | 1.58 | 1.58 | -2.94% | 0.01 | 0.94% |
| 2026-03-18 | 1.59 | 1.64 | 1.59 | 1.63 | +3.62% | 0.03 | 3.68% |
| 2026-03-17 | 1.63 | 1.63 | 1.57 | 1.58 | -2.60% | 0.02 | 2.81% |
| 2026-03-16 | 1.59 | 1.62 | 1.57 | 1.62 | +1.89% | 0.02 | 2.87% |
| 2026-03-13 | 1.60 | 1.62 | 1.59 | 1.59 | -1.67% | 0.01 | 1.17% |
| 2026-03-12 | 1.64 | 1.65 | 1.61 | 1.61 | -1.34% | 0.01 | 1.20% |
| 2026-03-11 | 1.66 | 1.67 | 1.64 | 1.64 | -1.27% | 0.01 | 0.69% |
| 2026-03-10 | 1.65 | 1.68 | 1.63 | 1.66 | +1.66% | 0.01 | 0.85% |
| 2026-03-09 | 1.61 | 1.64 | 1.56 | 1.63 | +0.43% | 0.02 | 1.91% |
| 2026-03-06 | 1.61 | 1.63 | 1.61 | 1.62 | +0.81% | 0.03 | 3.27% |
| 2026-03-05 | 1.60 | 1.64 | 1.60 | 1.61 | +1.70% | 0.02 | 2.21% |
| 2026-03-04 | 1.58 | 1.62 | 1.53 | 1.58 | 0.00% | 0.01 | 1.00% |
| 2026-03-03 | 1.69 | 1.69 | 1.58 | 1.58 | -6.33% | 0.02 | 2.82% |
| 2026-03-02 | 1.71 | 1.71 | 1.68 | 1.69 | -1.28% | 0.03 | 2.88% |
| 2026-02-27 | 1.69 | 1.72 | 1.68 | 1.71 | +0.47% | 0.01 | 0.94% |
| 2026-02-26 | 1.70 | 1.71 | 1.68 | 1.71 | +0.89% | 0.01 | 1.52% |
| 2026-02-25 | 1.69 | 1.70 | 1.67 | 1.69 | -0.94% | 0.01 | 0.98% |
| 2026-02-24 | 1.73 | 1.73 | 1.69 | 1.71 | -0.52% | 0.01 | 1.00% |