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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.51 | 1.51 | 1.45 | 1.45 | -3.72% | 0.11 | 18.36% |
| 2026-03-20 | 1.50 | 1.53 | 1.50 | 1.50 | +0.40% | 0.09 | 14.57% |
| 2026-03-19 | 1.50 | 1.51 | 1.49 | 1.50 | -1.06% | 0.03 | 5.18% |
| 2026-03-18 | 1.51 | 1.51 | 1.49 | 1.51 | +0.40% | 0.04 | 6.33% |
| 2026-03-17 | 1.52 | 1.54 | 1.50 | 1.51 | -0.72% | 0.07 | 9.89% |
| 2026-03-16 | 1.51 | 1.52 | 1.50 | 1.52 | +0.73% | 0.03 | 4.48% |
| 2026-03-13 | 1.50 | 1.52 | 1.50 | 1.51 | +0.07% | 0.04 | 6.32% |
| 2026-03-12 | 1.52 | 1.52 | 1.50 | 1.51 | -0.72% | 0.03 | 4.00% |
| 2026-03-11 | 1.50 | 1.53 | 1.48 | 1.52 | +1.00% | 0.06 | 9.80% |
| 2026-03-10 | 1.48 | 1.50 | 1.48 | 1.50 | +2.45% | 0.02 | 3.20% |
| 2026-03-09 | 1.46 | 1.47 | 1.44 | 1.47 | -0.88% | 0.04 | 7.01% |
| 2026-03-06 | 1.47 | 1.49 | 1.46 | 1.48 | +0.68% | 0.05 | 7.81% |
| 2026-03-05 | 1.46 | 1.49 | 1.46 | 1.47 | +1.24% | 0.08 | 12.23% |
| 2026-03-04 | 1.46 | 1.47 | 1.45 | 1.45 | -1.22% | 0.03 | 5.10% |
| 2026-03-03 | 1.50 | 1.51 | 1.47 | 1.47 | -1.80% | 0.08 | 12.40% |
| 2026-03-02 | 1.48 | 1.50 | 1.48 | 1.50 | +0.07% | 0.08 | 12.80% |
| 2026-02-27 | 1.51 | 1.51 | 1.49 | 1.50 | -0.99% | 0.03 | 4.40% |
| 2026-02-26 | 1.51 | 1.52 | 1.50 | 1.51 | -0.07% | 0.04 | 5.49% |
| 2026-02-25 | 1.50 | 1.52 | 1.50 | 1.51 | +0.80% | 0.01 | 1.46% |
| 2026-02-24 | 1.49 | 1.51 | 1.49 | 1.50 | +1.49% | 0.03 | 3.99% |