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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.97 | 0.98 | 0.95 | 0.95 | -3.74% | 0.83 | 8.33% |
| 2026-03-20 | 1.00 | 1.00 | 0.99 | 0.99 | -0.40% | 0.54 | 5.20% |
| 2026-03-19 | 1.01 | 1.01 | 0.99 | 0.99 | -2.55% | 0.49 | 4.72% |
| 2026-03-18 | 1.03 | 1.03 | 1.01 | 1.02 | -0.39% | 0.65 | 6.09% |
| 2026-03-17 | 1.01 | 1.03 | 1.01 | 1.02 | +1.09% | 0.86 | 7.78% |
| 2026-03-16 | 0.99 | 1.01 | 0.99 | 1.01 | +1.20% | 0.62 | 5.69% |
| 2026-03-13 | 1.00 | 1.01 | 1.00 | 1.00 | -0.99% | 0.41 | 3.85% |
| 2026-03-12 | 1.01 | 1.02 | 1.00 | 1.01 | -1.08% | 0.45 | 4.16% |
| 2026-03-11 | 1.02 | 1.03 | 1.02 | 1.02 | -0.29% | 0.41 | 3.75% |
| 2026-03-10 | 1.03 | 1.03 | 1.02 | 1.02 | +0.99% | 0.58 | 5.22% |
| 2026-03-09 | 1.00 | 1.02 | 1.00 | 1.01 | -2.22% | 0.68 | 6.21% |
| 2026-03-06 | 1.02 | 1.04 | 1.01 | 1.04 | +1.97% | 0.75 | 6.70% |
| 2026-03-05 | 1.04 | 1.04 | 1.01 | 1.02 | -0.20% | 0.74 | 6.47% |
| 2026-03-04 | 1.03 | 1.03 | 1.01 | 1.02 | -1.45% | 0.78 | 6.82% |
| 2026-03-03 | 1.06 | 1.06 | 1.03 | 1.03 | -2.46% | 0.98 | 8.47% |
| 2026-03-02 | 1.06 | 1.07 | 1.05 | 1.06 | -1.40% | 0.97 | 8.22% |
| 2026-02-27 | 1.07 | 1.08 | 1.07 | 1.07 | +0.09% | 0.56 | 4.68% |
| 2026-02-26 | 1.09 | 1.09 | 1.07 | 1.07 | -1.29% | 0.56 | 4.55% |
| 2026-02-25 | 1.09 | 1.10 | 1.09 | 1.09 | -0.55% | 0.56 | 4.54% |
| 2026-02-24 | 1.10 | 1.10 | 1.09 | 1.09 | +0.09% | 0.93 | 7.52% |