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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.06 | 1.11 | 1.05 | 1.06 | -3.19% | 2.47 | 4.71% |
| 2026-03-20 | 1.10 | 1.13 | 1.10 | 1.10 | -0.18% | 3.27 | 5.86% |
| 2026-03-19 | 1.14 | 1.14 | 1.09 | 1.10 | -5.50% | 2.50 | 4.42% |
| 2026-03-18 | 1.17 | 1.18 | 1.14 | 1.16 | -0.51% | 2.19 | 3.66% |
| 2026-03-17 | 1.20 | 1.21 | 1.17 | 1.17 | -2.01% | 3.10 | 4.89% |
| 2026-03-16 | 1.21 | 1.22 | 1.17 | 1.19 | -2.93% | 2.97 | 4.60% |
| 2026-03-13 | 1.24 | 1.27 | 1.22 | 1.23 | -1.76% | 1.69 | 2.50% |
| 2026-03-12 | 1.26 | 1.27 | 1.23 | 1.25 | -1.65% | 3.74 | 5.32% |
| 2026-03-11 | 1.29 | 1.30 | 1.27 | 1.27 | -1.16% | 1.92 | 2.68% |
| 2026-03-10 | 1.28 | 1.29 | 1.27 | 1.29 | +1.66% | 2.62 | 3.66% |
| 2026-03-09 | 1.26 | 1.27 | 1.21 | 1.27 | -1.02% | 3.58 | 5.30% |
| 2026-03-06 | 1.28 | 1.30 | 1.26 | 1.28 | -0.93% | 3.57 | 5.24% |
| 2026-03-05 | 1.32 | 1.33 | 1.28 | 1.29 | -0.84% | 8.36 | 13.14% |
| 2026-03-04 | 1.25 | 1.34 | 1.25 | 1.30 | +0.39% | 7.23 | 12.17% |
| 2026-03-03 | 1.37 | 1.38 | 1.29 | 1.30 | -6.89% | 9.02 | 14.68% |
| 2026-03-02 | 1.41 | 1.45 | 1.35 | 1.39 | +0.50% | 6.25 | 10.35% |
| 2026-02-27 | 1.32 | 1.39 | 1.31 | 1.39 | +4.68% | 3.20 | 5.45% |
| 2026-02-26 | 1.35 | 1.36 | 1.32 | 1.32 | -0.08% | 3.49 | 6.08% |
| 2026-02-25 | 1.26 | 1.34 | 1.26 | 1.33 | +5.74% | 2.63 | 4.67% |
| 2026-02-24 | 1.26 | 1.26 | 1.24 | 1.25 | +2.37% | 1.49 | 2.76% |