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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.10 | 1.10 | 1.09 | 1.09 | -0.55% | 0.66 | 5.34% |
| 2026-02-12 | 1.11 | 1.11 | 1.10 | 1.10 | -1.35% | 0.69 | 5.42% |
| 2026-02-11 | 1.12 | 1.12 | 1.11 | 1.11 | +0.09% | 0.80 | 6.17% |
| 2026-02-10 | 1.11 | 1.11 | 1.10 | 1.11 | +0.36% | 0.94 | 7.25% |
| 2026-02-09 | 1.10 | 1.11 | 1.10 | 1.11 | +1.65% | 1.04 | 7.97% |
| 2026-02-06 | 1.09 | 1.09 | 1.08 | 1.09 | -0.37% | 1.19 | 9.25% |
| 2026-02-05 | 1.07 | 1.09 | 1.07 | 1.09 | +2.34% | 2.62 | 20.39% |
| 2026-02-04 | 1.05 | 1.07 | 1.05 | 1.07 | +1.23% | 0.80 | 6.37% |
| 2026-02-03 | 1.04 | 1.06 | 1.04 | 1.06 | +2.52% | 1.01 | 8.12% |
| 2026-02-02 | 1.04 | 1.05 | 1.03 | 1.03 | -1.34% | 0.87 | 7.05% |
| 2026-01-30 | 1.08 | 1.08 | 1.04 | 1.04 | -1.97% | 0.77 | 6.14% |
| 2026-01-29 | 1.05 | 1.07 | 1.04 | 1.06 | +1.14% | 0.72 | 5.76% |
| 2026-01-28 | 1.04 | 1.06 | 1.04 | 1.05 | +0.86% | 0.61 | 4.87% |
| 2026-01-27 | 1.04 | 1.05 | 1.04 | 1.04 | +0.48% | 0.50 | 4.02% |
| 2026-01-26 | 1.05 | 1.05 | 1.04 | 1.04 | -0.57% | 0.46 | 3.69% |
| 2026-01-23 | 1.04 | 1.05 | 1.04 | 1.04 | +0.67% | 0.48 | 3.82% |
| 2026-01-22 | 1.03 | 1.04 | 1.03 | 1.04 | +1.07% | 0.55 | 4.45% |
| 2026-01-21 | 1.04 | 1.04 | 1.02 | 1.03 | -0.87% | 0.66 | 5.38% |
| 2026-01-20 | 1.02 | 1.04 | 1.02 | 1.04 | +1.67% | 1.12 | 9.17% |
| 2026-01-19 | 1.02 | 1.02 | 1.01 | 1.02 | 0.00% | 0.41 | 3.41% |