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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.94 | 0.95 | 0.94 | 0.94 | -0.42% | 0.14 | 1.17% |
| 2026-02-12 | 0.94 | 0.95 | 0.93 | 0.95 | +1.39% | 0.54 | 4.60% |
| 2026-02-11 | 0.94 | 0.94 | 0.93 | 0.93 | -1.17% | 0.31 | 2.63% |
| 2026-02-10 | 0.94 | 0.95 | 0.94 | 0.94 | +0.64% | 0.14 | 1.20% |
| 2026-02-09 | 0.93 | 0.94 | 0.92 | 0.94 | +2.74% | 0.37 | 3.07% |
| 2026-02-06 | 0.91 | 0.92 | 0.90 | 0.91 | -0.54% | 0.14 | 1.23% |
| 2026-02-05 | 0.91 | 0.92 | 0.91 | 0.92 | -0.86% | 0.27 | 2.29% |
| 2026-02-04 | 0.94 | 0.94 | 0.91 | 0.93 | -1.80% | 0.34 | 2.85% |
| 2026-02-03 | 0.94 | 0.94 | 0.92 | 0.94 | +1.95% | 0.44 | 3.66% |
| 2026-02-02 | 0.95 | 0.96 | 0.92 | 0.93 | -3.75% | 0.62 | 5.07% |
| 2026-01-30 | 0.96 | 0.97 | 0.94 | 0.96 | -0.21% | 0.63 | 5.10% |
| 2026-01-29 | 0.99 | 0.99 | 0.96 | 0.96 | -2.92% | 0.32 | 2.48% |
| 2026-01-28 | 1.00 | 1.00 | 0.98 | 0.99 | +0.10% | 0.28 | 2.13% |
| 2026-01-27 | 0.97 | 0.99 | 0.96 | 0.99 | +1.64% | 0.49 | 3.76% |
| 2026-01-26 | 1.00 | 1.00 | 0.97 | 0.97 | -1.91% | 0.30 | 2.32% |
| 2026-01-23 | 0.99 | 0.99 | 0.98 | 0.99 | +0.20% | 0.22 | 1.64% |
| 2026-01-22 | 1.00 | 1.01 | 0.98 | 0.99 | +0.20% | 0.18 | 1.37% |
| 2026-01-21 | 0.96 | 0.99 | 0.96 | 0.99 | +2.59% | 0.46 | 3.52% |
| 2026-01-20 | 0.98 | 0.98 | 0.96 | 0.96 | -1.53% | 0.30 | 2.31% |
| 2026-01-19 | 0.99 | 0.99 | 0.98 | 0.98 | -1.01% | 0.32 | 2.45% |