广发中证稀有金属主题ETF sz.159608
1.25
+3.14%
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 | 1.21 | 1.25 | 1.20 | 1.25 | +3.14% | 1.94 | 4.13% |
| 2026-05-21 | 1.25 | 1.26 | 1.21 | 1.21 | -2.50% | 1.97 | 4.12% |
| 2026-05-20 | 1.21 | 1.25 | 1.20 | 1.24 | +1.22% | 1.90 | 4.00% |
| 2026-05-19 | 1.26 | 1.26 | 1.20 | 1.23 | -2.70% | 1.71 | 3.57% |
| 2026-05-18 | 1.25 | 1.28 | 1.24 | 1.26 | -0.32% | 1.78 | 3.53% |
| 2026-05-15 | 1.29 | 1.30 | 1.26 | 1.26 | -2.99% | 2.12 | 4.08% |
| 2026-05-14 | 1.35 | 1.36 | 1.30 | 1.30 | -4.05% | 2.93 | 5.32% |
| 2026-05-13 | 1.35 | 1.37 | 1.35 | 1.36 | +0.22% | 1.46 | 2.59% |
| 2026-05-12 | 1.39 | 1.39 | 1.34 | 1.36 | -1.88% | 2.64 | 4.63% |
| 2026-05-11 | 1.37 | 1.39 | 1.36 | 1.38 | +1.62% | 2.30 | 3.97% |
| 2026-05-08 | 1.37 | 1.40 | 1.35 | 1.36 | -1.38% | 2.74 | 4.87% |
| 2026-05-07 | 1.40 | 1.40 | 1.36 | 1.38 | -0.65% | 2.98 | 5.18% |
| 2026-05-06 | 1.35 | 1.39 | 1.33 | 1.39 | +3.50% | 3.71 | 6.46% |
| 2026-04-30 | 1.33 | 1.36 | 1.32 | 1.34 | +0.45% | 2.38 | 4.23% |
| 2026-04-29 | 1.24 | 1.34 | 1.24 | 1.33 | +6.89% | 2.82 | 5.12% |
| 2026-04-28 | 1.28 | 1.28 | 1.24 | 1.25 | -2.42% | 1.75 | 3.25% |
| 2026-04-27 | 1.29 | 1.30 | 1.27 | 1.28 | -0.78% | 1.25 | 2.26% |
| 2026-04-24 | 1.24 | 1.30 | 1.24 | 1.29 | +2.95% | 1.73 | 3.15% |
| 2026-04-23 | 1.31 | 1.31 | 1.25 | 1.25 | -4.06% | 2.01 | 3.68% |
| 2026-04-22 | 1.28 | 1.31 | 1.28 | 1.31 | +0.46% | 1.42 | 2.52% |