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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.72 | 1.74 | 1.71 | 1.72 | -0.12% | 0.02 | 1.75% |
| 2026-02-12 | 1.67 | 1.72 | 1.67 | 1.72 | +2.45% | 0.01 | 1.29% |
| 2026-02-11 | 1.69 | 1.69 | 1.67 | 1.68 | -1.00% | 0.01 | 0.78% |
| 2026-02-10 | 1.66 | 1.71 | 1.66 | 1.69 | +1.14% | 0.01 | 1.35% |
| 2026-02-09 | 1.64 | 1.68 | 1.64 | 1.67 | +3.21% | 0.02 | 2.00% |
| 2026-02-06 | 1.62 | 1.64 | 1.60 | 1.62 | -0.67% | 0.01 | 1.19% |
| 2026-02-05 | 1.64 | 1.64 | 1.62 | 1.63 | -1.63% | 0.01 | 1.30% |
| 2026-02-04 | 1.69 | 1.69 | 1.64 | 1.66 | -2.41% | 0.02 | 2.73% |
| 2026-02-03 | 1.68 | 1.70 | 1.66 | 1.70 | +2.35% | 0.06 | 5.99% |
| 2026-02-02 | 1.74 | 1.74 | 1.66 | 1.66 | -4.48% | 0.03 | 3.30% |
| 2026-01-30 | 1.73 | 1.76 | 1.69 | 1.74 | +0.52% | 0.08 | 7.64% |
| 2026-01-29 | 1.78 | 1.80 | 1.73 | 1.73 | -2.81% | 0.02 | 2.40% |
| 2026-01-28 | 1.77 | 1.81 | 1.77 | 1.78 | +0.34% | 0.03 | 2.47% |
| 2026-01-27 | 1.75 | 1.78 | 1.72 | 1.77 | +1.78% | 0.06 | 5.56% |
| 2026-01-26 | 1.75 | 1.80 | 1.74 | 1.74 | -1.25% | 0.05 | 4.77% |
| 2026-01-23 | 1.75 | 1.78 | 1.74 | 1.77 | -0.11% | 0.05 | 5.18% |
| 2026-01-22 | 1.79 | 1.85 | 1.75 | 1.77 | +1.03% | 0.10 | 10.53% |
| 2026-01-21 | 1.67 | 1.77 | 1.67 | 1.75 | +3.92% | 0.04 | 4.80% |
| 2026-01-20 | 1.71 | 1.73 | 1.67 | 1.68 | -0.82% | 0.03 | 3.49% |
| 2026-01-19 | 1.71 | 1.72 | 1.69 | 1.70 | -0.70% | 0.02 | 2.48% |