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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.31 | 1.31 | 1.28 | 1.30 | +0.15% | 1.35 | 2.38% |
| 2026-04-20 | 1.28 | 1.30 | 1.27 | 1.30 | +1.41% | 1.36 | 2.41% |
| 2026-04-17 | 1.27 | 1.30 | 1.27 | 1.28 | +0.55% | 1.77 | 3.18% |
| 2026-04-16 | 1.23 | 1.27 | 1.23 | 1.27 | +4.00% | 1.98 | 3.61% |
| 2026-04-15 | 1.26 | 1.27 | 1.22 | 1.22 | -2.39% | 1.58 | 2.93% |
| 2026-04-14 | 1.25 | 1.25 | 1.22 | 1.25 | +1.70% | 1.27 | 2.37% |
| 2026-04-13 | 1.21 | 1.24 | 1.21 | 1.23 | +1.99% | 1.35 | 2.54% |
| 2026-04-10 | 1.21 | 1.23 | 1.19 | 1.21 | +1.00% | 2.19 | 4.08% |
| 2026-04-09 | 1.19 | 1.21 | 1.18 | 1.20 | -0.25% | 1.14 | 2.14% |
| 2026-04-08 | 1.17 | 1.20 | 1.16 | 1.20 | +4.90% | 1.56 | 2.98% |
| 2026-04-07 | 1.13 | 1.15 | 1.13 | 1.14 | +1.60% | 0.87 | 1.72% |
| 2026-04-03 | 1.14 | 1.15 | 1.12 | 1.13 | -1.40% | 0.72 | 1.43% |
| 2026-04-02 | 1.15 | 1.16 | 1.13 | 1.14 | -1.13% | 1.61 | 3.15% |
| 2026-04-01 | 1.17 | 1.17 | 1.14 | 1.16 | +0.79% | 1.70 | 3.32% |
| 2026-03-31 | 1.17 | 1.17 | 1.14 | 1.15 | -2.30% | 1.21 | 2.36% |
| 2026-03-30 | 1.18 | 1.18 | 1.15 | 1.17 | -0.34% | 2.00 | 3.86% |
| 2026-03-27 | 1.10 | 1.19 | 1.10 | 1.18 | +4.62% | 2.26 | 4.34% |
| 2026-03-26 | 1.13 | 1.15 | 1.12 | 1.12 | -0.35% | 1.28 | 2.50% |
| 2026-03-25 | 1.12 | 1.13 | 1.11 | 1.13 | +2.82% | 1.98 | 3.90% |
| 2026-03-24 | 1.09 | 1.10 | 1.05 | 1.10 | +3.29% | 3.82 | 7.49% |