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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.62 | 1.63 | 1.60 | 1.63 | +0.37% | 0.11 | 14.41% |
| 2026-04-20 | 1.61 | 1.62 | 1.60 | 1.62 | +0.50% | 0.11 | 15.18% |
| 2026-04-17 | 1.62 | 1.62 | 1.60 | 1.61 | +0.31% | 0.10 | 15.02% |
| 2026-04-16 | 1.57 | 1.61 | 1.57 | 1.61 | +2.29% | 0.07 | 11.86% |
| 2026-04-15 | 1.59 | 1.59 | 1.56 | 1.57 | -0.57% | 0.11 | 17.75% |
| 2026-04-14 | 1.56 | 1.58 | 1.56 | 1.58 | +1.48% | 0.08 | 13.12% |
| 2026-04-13 | 1.54 | 1.56 | 1.54 | 1.56 | +0.65% | 0.08 | 13.79% |
| 2026-04-10 | 1.50 | 1.56 | 1.50 | 1.55 | +2.92% | 0.08 | 12.50% |
| 2026-04-09 | 1.50 | 1.51 | 1.50 | 1.50 | -0.40% | 0.03 | 5.36% |
| 2026-04-08 | 1.47 | 1.51 | 1.47 | 1.51 | +4.42% | 0.09 | 15.13% |
| 2026-04-07 | 1.46 | 1.46 | 1.44 | 1.45 | -0.14% | 0.05 | 9.07% |
| 2026-04-03 | 1.46 | 1.46 | 1.45 | 1.45 | -0.69% | 0.04 | 7.18% |
| 2026-04-02 | 1.47 | 1.48 | 1.45 | 1.46 | -1.35% | 0.04 | 6.96% |
| 2026-04-01 | 1.47 | 1.48 | 1.47 | 1.48 | +1.37% | 0.05 | 8.88% |
| 2026-03-31 | 1.47 | 1.49 | 1.46 | 1.46 | -1.29% | 0.05 | 8.67% |
| 2026-03-30 | 1.48 | 1.48 | 1.46 | 1.48 | -0.61% | 0.06 | 10.37% |
| 2026-03-27 | 1.46 | 1.50 | 1.46 | 1.49 | +0.68% | 0.07 | 11.93% |
| 2026-03-26 | 1.50 | 1.50 | 1.47 | 1.48 | -1.14% | 0.09 | 14.28% |
| 2026-03-25 | 1.48 | 1.50 | 1.48 | 1.49 | +1.84% | 0.09 | 15.19% |
| 2026-03-24 | 1.45 | 1.47 | 1.44 | 1.47 | +1.24% | 0.09 | 14.77% |