广发恒生消费(QDII-ETF) sz.159699
0.90
-0.55%
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 | 0.91 | 0.92 | 0.90 | 0.90 | -0.55% | 1.05 | 13.44% |
| 2026-05-21 | 0.92 | 0.92 | 0.91 | 0.91 | -0.44% | 0.44 | 5.39% |
| 2026-05-20 | 0.92 | 0.92 | 0.91 | 0.91 | -0.22% | 0.24 | 3.02% |
| 2026-05-19 | 0.92 | 0.92 | 0.91 | 0.91 | 0.00% | 0.17 | 2.08% |
| 2026-05-18 | 0.92 | 0.93 | 0.91 | 0.91 | -1.30% | 0.21 | 2.65% |
| 2026-05-15 | 0.94 | 0.94 | 0.92 | 0.93 | -0.96% | 0.24 | 2.96% |
| 2026-05-14 | 0.95 | 0.95 | 0.93 | 0.94 | -0.95% | 0.25 | 2.97% |
| 2026-05-13 | 0.95 | 0.95 | 0.94 | 0.94 | -0.42% | 0.16 | 1.88% |
| 2026-05-12 | 0.95 | 0.95 | 0.95 | 0.95 | -0.42% | 0.14 | 1.64% |
| 2026-05-11 | 0.96 | 0.96 | 0.95 | 0.95 | -0.63% | 0.20 | 2.33% |
| 2026-05-08 | 0.95 | 0.96 | 0.95 | 0.96 | -0.10% | 0.18 | 2.10% |
| 2026-05-07 | 0.95 | 0.96 | 0.95 | 0.96 | +2.13% | 0.49 | 5.66% |
| 2026-05-06 | 0.94 | 0.94 | 0.93 | 0.94 | -0.84% | 0.44 | 5.11% |
| 2026-04-30 | 0.95 | 0.96 | 0.94 | 0.95 | -0.53% | 0.19 | 2.16% |
| 2026-04-29 | 0.94 | 0.95 | 0.94 | 0.95 | +1.17% | 0.25 | 2.82% |
| 2026-04-28 | 0.95 | 0.95 | 0.94 | 0.94 | -1.05% | 0.18 | 2.04% |
| 2026-04-27 | 0.96 | 0.96 | 0.94 | 0.95 | -0.42% | 0.15 | 1.78% |
| 2026-04-24 | 0.95 | 0.96 | 0.95 | 0.95 | +0.21% | 0.24 | 2.78% |
| 2026-04-23 | 0.96 | 0.96 | 0.95 | 0.95 | -1.35% | 0.25 | 2.85% |
| 2026-04-22 | 0.97 | 0.97 | 0.96 | 0.97 | -1.13% | 0.30 | 3.35% |