广发中证全指可选消费ETF sz.159936
2.10
+0.19%
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 | 2.09 | 2.10 | 2.09 | 2.10 | -0.52% | 0.04 | 1.30% |
| 2026-04-20 | 2.11 | 2.11 | 2.08 | 2.11 | +0.67% | 0.06 | 1.81% |
| 2026-04-17 | 2.09 | 2.10 | 2.08 | 2.09 | -0.19% | 0.01 | 0.47% |
| 2026-04-16 | 2.08 | 2.10 | 2.08 | 2.10 | +1.06% | 0.02 | 0.60% |
| 2026-04-15 | 2.07 | 2.08 | 2.07 | 2.08 | +0.34% | 0.01 | 0.39% |
| 2026-04-14 | 2.05 | 2.07 | 2.05 | 2.07 | +0.68% | 0.00 | 0.15% |
| 2026-04-13 | 2.06 | 2.08 | 2.05 | 2.05 | -0.29% | 0.00 | 0.07% |
| 2026-04-10 | 2.05 | 2.07 | 2.05 | 2.06 | +0.83% | 0.02 | 0.69% |
| 2026-04-09 | 2.05 | 2.05 | 2.04 | 2.04 | -0.63% | 0.01 | 0.18% |
| 2026-04-08 | 1.99 | 2.06 | 1.99 | 2.06 | +3.21% | 0.03 | 0.92% |
| 2026-04-07 | 2.00 | 2.01 | 1.98 | 1.99 | -0.55% | 0.04 | 1.16% |
| 2026-04-03 | 2.03 | 2.03 | 2.00 | 2.00 | -1.28% | 0.02 | 0.55% |
| 2026-04-02 | 2.04 | 2.05 | 2.02 | 2.03 | -1.17% | 0.06 | 1.91% |
| 2026-04-01 | 2.03 | 2.06 | 2.03 | 2.05 | +1.33% | 0.01 | 0.30% |
| 2026-03-31 | 2.02 | 2.06 | 2.02 | 2.03 | +0.15% | 0.01 | 0.32% |
| 2026-03-30 | 2.04 | 2.04 | 2.01 | 2.02 | -0.64% | 0.03 | 1.05% |
| 2026-03-27 | 2.02 | 2.04 | 2.01 | 2.04 | +0.59% | 0.00 | 0.16% |
| 2026-03-26 | 2.05 | 2.06 | 2.02 | 2.02 | -1.32% | 0.01 | 0.45% |
| 2026-03-25 | 2.02 | 2.05 | 2.02 | 2.05 | +1.48% | 0.09 | 2.95% |
| 2026-03-24 | 2.01 | 2.03 | 1.99 | 2.02 | +1.05% | 0.01 | 0.48% |