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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.49 | 1.49 | 1.48 | 1.48 | -1.07% | 0.05 | 6.33% |
| 2026-02-12 | 1.49 | 1.50 | 1.49 | 1.50 | +0.54% | 0.03 | 4.15% |
| 2026-02-11 | 1.50 | 1.50 | 1.49 | 1.49 | -0.87% | 0.02 | 2.72% |
| 2026-02-10 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.03 | 4.62% |
| 2026-02-09 | 1.49 | 1.50 | 1.49 | 1.50 | +2.04% | 0.06 | 8.37% |
| 2026-02-06 | 1.47 | 1.49 | 1.46 | 1.47 | -0.74% | 0.05 | 6.56% |
| 2026-02-05 | 1.48 | 1.49 | 1.48 | 1.48 | -0.87% | 0.02 | 2.26% |
| 2026-02-04 | 1.48 | 1.50 | 1.48 | 1.50 | +0.54% | 0.03 | 4.21% |
| 2026-02-03 | 1.48 | 1.49 | 1.46 | 1.49 | +1.22% | 0.08 | 11.68% |
| 2026-02-02 | 1.49 | 1.51 | 1.47 | 1.47 | -1.80% | 0.08 | 12.08% |
| 2026-01-30 | 1.49 | 1.51 | 1.47 | 1.50 | +0.07% | 0.09 | 13.96% |
| 2026-01-29 | 1.49 | 1.50 | 1.49 | 1.50 | +0.20% | 0.05 | 8.37% |
| 2026-01-28 | 1.50 | 1.50 | 1.49 | 1.49 | 0.00% | 0.07 | 10.57% |
| 2026-01-27 | 1.50 | 1.51 | 1.48 | 1.49 | -0.33% | 0.05 | 7.72% |
| 2026-01-26 | 1.51 | 1.51 | 1.49 | 1.50 | -0.40% | 0.06 | 9.49% |
| 2026-01-23 | 1.51 | 1.52 | 1.50 | 1.50 | -0.53% | 0.06 | 8.91% |
| 2026-01-22 | 1.51 | 1.52 | 1.50 | 1.51 | +0.33% | 0.03 | 5.05% |
| 2026-01-21 | 1.50 | 1.52 | 1.50 | 1.51 | +0.47% | 0.04 | 5.96% |
| 2026-01-20 | 1.52 | 1.52 | 1.49 | 1.50 | -1.38% | 0.03 | 4.27% |
| 2026-01-19 | 1.52 | 1.53 | 1.51 | 1.52 | +0.13% | 0.04 | 5.82% |