广发深证100ETF sz.159576
1.69
+2.36%
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 | 1.65 | 1.69 | 1.65 | 1.69 | +2.36% | 0.04 | 6.02% |
| 2026-05-21 | 1.68 | 1.72 | 1.65 | 1.65 | -1.49% | 0.06 | 10.21% |
| 2026-05-20 | 1.67 | 1.68 | 1.66 | 1.68 | -0.06% | 0.05 | 7.72% |
| 2026-05-19 | 1.69 | 1.69 | 1.64 | 1.68 | -0.12% | 0.03 | 4.92% |
| 2026-05-18 | 1.68 | 1.70 | 1.67 | 1.68 | -0.65% | 0.09 | 13.97% |
| 2026-05-15 | 1.71 | 1.72 | 1.68 | 1.69 | -0.82% | 0.12 | 17.46% |
| 2026-05-14 | 1.72 | 1.73 | 1.70 | 1.71 | -1.78% | 0.09 | 12.72% |
| 2026-05-13 | 1.71 | 1.74 | 1.70 | 1.74 | +1.76% | 0.05 | 7.84% |
| 2026-05-12 | 1.72 | 1.72 | 1.70 | 1.71 | -0.23% | 0.15 | 23.00% |
| 2026-05-11 | 1.67 | 1.71 | 1.67 | 1.71 | +2.39% | 0.07 | 10.57% |
| 2026-05-08 | 1.67 | 1.68 | 1.67 | 1.67 | -0.54% | 0.04 | 5.76% |
| 2026-05-07 | 1.67 | 1.68 | 1.66 | 1.68 | +0.78% | 0.07 | 10.62% |
| 2026-05-06 | 1.65 | 1.68 | 1.65 | 1.67 | +1.52% | 0.16 | 22.86% |
| 2026-04-30 | 1.65 | 1.66 | 1.64 | 1.64 | -0.18% | 0.13 | 19.11% |
| 2026-04-29 | 1.61 | 1.65 | 1.61 | 1.65 | +1.79% | 0.07 | 10.73% |
| 2026-04-28 | 1.63 | 1.63 | 1.61 | 1.62 | -0.92% | 0.09 | 13.85% |
| 2026-04-27 | 1.63 | 1.64 | 1.63 | 1.63 | -0.24% | 0.11 | 15.96% |
| 2026-04-24 | 1.64 | 1.64 | 1.61 | 1.64 | -0.73% | 0.14 | 20.08% |
| 2026-04-23 | 1.65 | 1.66 | 1.63 | 1.65 | -0.36% | 0.23 | 29.62% |
| 2026-04-22 | 1.63 | 1.65 | 1.62 | 1.65 | +1.54% | 0.11 | 14.15% |