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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.06 | 2.06 | 1.99 | 2.00 | -2.91% | 0.04 | 1.45% |
| 2026-03-20 | 2.08 | 2.09 | 2.06 | 2.06 | -1.10% | 0.03 | 1.09% |
| 2026-03-19 | 2.12 | 2.12 | 2.08 | 2.08 | -1.79% | 0.01 | 0.20% |
| 2026-03-18 | 2.12 | 2.12 | 2.10 | 2.12 | 0.00% | 0.01 | 0.26% |
| 2026-03-17 | 2.13 | 2.16 | 2.12 | 2.12 | -0.66% | 0.01 | 0.30% |
| 2026-03-16 | 2.13 | 2.14 | 2.10 | 2.13 | +0.28% | 0.01 | 0.34% |
| 2026-03-13 | 2.13 | 2.15 | 2.13 | 2.13 | -0.51% | 0.02 | 0.54% |
| 2026-03-12 | 2.15 | 2.15 | 2.13 | 2.14 | -0.51% | 0.01 | 0.44% |
| 2026-03-11 | 2.14 | 2.16 | 2.14 | 2.15 | +0.51% | 0.03 | 0.96% |
| 2026-03-10 | 2.11 | 2.14 | 2.11 | 2.14 | +1.57% | 0.02 | 0.53% |
| 2026-03-09 | 2.08 | 2.14 | 2.08 | 2.11 | -1.36% | 0.03 | 1.05% |
| 2026-03-06 | 2.12 | 2.14 | 2.12 | 2.14 | +0.80% | 0.02 | 0.54% |
| 2026-03-05 | 2.12 | 2.13 | 2.11 | 2.12 | +0.52% | 0.01 | 0.22% |
| 2026-03-04 | 2.13 | 2.13 | 2.10 | 2.11 | -0.89% | 0.07 | 2.11% |
| 2026-03-03 | 2.18 | 2.19 | 2.12 | 2.13 | -2.34% | 0.01 | 0.39% |
| 2026-03-02 | 2.19 | 2.19 | 2.16 | 2.18 | -0.77% | 0.05 | 1.33% |
| 2026-02-27 | 2.20 | 2.20 | 2.19 | 2.19 | -0.05% | 0.01 | 0.33% |
| 2026-02-26 | 2.21 | 2.21 | 2.19 | 2.20 | -0.63% | 0.03 | 0.92% |
| 2026-02-25 | 2.21 | 2.22 | 2.21 | 2.21 | -0.18% | 0.01 | 0.25% |
| 2026-02-24 | 2.21 | 2.23 | 2.20 | 2.21 | +0.45% | 0.02 | 0.63% |