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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.23 | 1.25 | 1.22 | 1.23 | -2.70% | 2.66 | 5.09% |
| 2026-02-12 | 1.24 | 1.26 | 1.23 | 1.26 | +1.78% | 2.34 | 4.36% |
| 2026-02-11 | 1.19 | 1.24 | 1.19 | 1.24 | +3.78% | 1.96 | 3.71% |
| 2026-02-10 | 1.19 | 1.20 | 1.18 | 1.19 | -0.17% | 1.24 | 2.39% |
| 2026-02-09 | 1.19 | 1.20 | 1.18 | 1.19 | +2.23% | 1.36 | 2.60% |
| 2026-02-06 | 1.11 | 1.18 | 1.11 | 1.17 | +1.30% | 1.33 | 2.62% |
| 2026-02-05 | 1.18 | 1.19 | 1.14 | 1.15 | -4.47% | 1.06 | 2.10% |
| 2026-02-04 | 1.22 | 1.22 | 1.19 | 1.21 | +0.58% | 1.87 | 3.53% |
| 2026-02-03 | 1.18 | 1.20 | 1.16 | 1.20 | +4.35% | 1.40 | 2.54% |
| 2026-02-02 | 1.14 | 1.20 | 1.14 | 1.15 | -5.12% | 2.68 | 4.81% |
| 2026-01-30 | 1.26 | 1.28 | 1.19 | 1.21 | -7.55% | 4.70 | 8.39% |
| 2026-01-29 | 1.33 | 1.36 | 1.28 | 1.31 | -0.91% | 6.98 | 12.42% |
| 2026-01-28 | 1.28 | 1.33 | 1.26 | 1.32 | +3.52% | 3.91 | 7.27% |
| 2026-01-27 | 1.28 | 1.30 | 1.26 | 1.28 | -1.69% | 3.24 | 6.15% |
| 2026-01-26 | 1.30 | 1.31 | 1.27 | 1.30 | +2.69% | 4.11 | 8.00% |
| 2026-01-23 | 1.23 | 1.27 | 1.23 | 1.27 | +3.43% | 2.73 | 5.69% |
| 2026-01-22 | 1.23 | 1.24 | 1.21 | 1.22 | -0.24% | 1.19 | 2.72% |
| 2026-01-21 | 1.18 | 1.23 | 1.18 | 1.23 | +3.02% | 1.80 | 4.57% |
| 2026-01-20 | 1.21 | 1.22 | 1.16 | 1.19 | -1.08% | 4.90 | 14.15% |
| 2026-01-19 | 1.20 | 1.22 | 1.18 | 1.20 | +0.17% | 1.71 | 4.94% |