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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.97 | 0.98 | 0.97 | 0.98 | +1.24% | 1.04 | 11.65% |
| 2026-04-20 | 0.95 | 0.97 | 0.95 | 0.96 | +1.47% | 0.57 | 6.28% |
| 2026-04-17 | 0.96 | 0.96 | 0.95 | 0.95 | -1.25% | 0.52 | 5.87% |
| 2026-04-16 | 0.97 | 0.97 | 0.96 | 0.96 | +0.31% | 0.29 | 3.17% |
| 2026-04-15 | 0.97 | 0.97 | 0.96 | 0.96 | 0.00% | 0.29 | 3.12% |
| 2026-04-14 | 0.96 | 0.96 | 0.95 | 0.96 | +0.73% | 0.37 | 3.98% |
| 2026-04-13 | 0.97 | 0.97 | 0.95 | 0.95 | -1.75% | 1.31 | 13.70% |
| 2026-04-10 | 0.98 | 0.98 | 0.97 | 0.97 | -0.21% | 0.27 | 2.75% |
| 2026-04-09 | 0.97 | 0.98 | 0.97 | 0.97 | +0.10% | 0.38 | 3.95% |
| 2026-04-08 | 0.97 | 0.98 | 0.97 | 0.97 | +1.89% | 0.42 | 4.27% |
| 2026-04-07 | 0.95 | 0.96 | 0.95 | 0.95 | +0.53% | 0.19 | 1.98% |
| 2026-04-03 | 0.95 | 0.96 | 0.95 | 0.95 | -0.42% | 0.09 | 0.97% |
| 2026-04-02 | 0.96 | 0.96 | 0.94 | 0.95 | -0.63% | 0.38 | 4.01% |
| 2026-04-01 | 0.95 | 0.96 | 0.95 | 0.96 | +2.57% | 0.53 | 5.45% |
| 2026-03-31 | 0.94 | 0.95 | 0.93 | 0.93 | -0.53% | 0.37 | 3.82% |
| 2026-03-30 | 0.94 | 0.95 | 0.93 | 0.94 | -1.57% | 0.84 | 8.64% |
| 2026-03-27 | 0.95 | 0.96 | 0.95 | 0.95 | +0.74% | 0.49 | 5.03% |
| 2026-03-26 | 0.98 | 0.98 | 0.95 | 0.95 | -2.77% | 0.57 | 5.72% |
| 2026-03-25 | 1.00 | 1.01 | 0.97 | 0.97 | -1.12% | 1.33 | 13.06% |
| 2026-03-24 | 0.96 | 0.99 | 0.96 | 0.98 | +3.58% | 0.83 | 8.24% |