广发中证全指信息技术ETF sz.159939
1.20
+3.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.16 | 1.20 | 1.16 | 1.20 | +3.82% | 0.49 | 4.86% |
| 2026-05-21 | 1.20 | 1.22 | 1.15 | 1.15 | -3.11% | 1.25 | 11.77% |
| 2026-05-20 | 1.16 | 1.19 | 1.16 | 1.19 | +2.06% | 0.50 | 4.67% |
| 2026-05-19 | 1.13 | 1.17 | 1.11 | 1.16 | +2.37% | 1.19 | 11.38% |
| 2026-05-18 | 1.11 | 1.15 | 1.11 | 1.14 | +1.88% | 0.38 | 3.57% |
| 2026-05-15 | 1.13 | 1.16 | 1.10 | 1.12 | -1.41% | 0.77 | 7.18% |
| 2026-05-14 | 1.18 | 1.18 | 1.13 | 1.13 | -3.08% | 1.40 | 11.66% |
| 2026-05-13 | 1.11 | 1.17 | 1.11 | 1.17 | +3.00% | 0.93 | 7.56% |
| 2026-05-12 | 1.14 | 1.14 | 1.12 | 1.13 | -0.44% | 0.41 | 3.45% |
| 2026-05-11 | 1.11 | 1.15 | 1.11 | 1.14 | +4.69% | 0.65 | 5.35% |
| 2026-05-08 | 1.08 | 1.09 | 1.07 | 1.09 | -0.91% | 0.30 | 2.53% |
| 2026-05-07 | 1.07 | 1.10 | 1.07 | 1.10 | +2.23% | 0.56 | 4.71% |
| 2026-05-06 | 1.05 | 1.10 | 1.05 | 1.07 | +4.17% | 0.68 | 5.79% |
| 2026-04-30 | 1.01 | 1.04 | 1.01 | 1.03 | +1.88% | 0.39 | 3.51% |
| 2026-04-29 | 1.00 | 1.01 | 0.98 | 1.01 | +0.40% | 0.23 | 2.16% |
| 2026-04-28 | 1.02 | 1.03 | 1.00 | 1.01 | -1.85% | 0.31 | 2.86% |
| 2026-04-27 | 1.00 | 1.03 | 1.00 | 1.03 | +3.53% | 0.37 | 3.36% |
| 2026-04-24 | 0.99 | 1.00 | 0.98 | 0.99 | +0.30% | 0.27 | 2.49% |
| 2026-04-23 | 1.00 | 1.01 | 0.98 | 0.99 | -1.40% | 0.47 | 4.28% |
| 2026-04-22 | 0.97 | 1.00 | 0.96 | 1.00 | +3.40% | 0.39 | 3.60% |