广发中证全指金融地产ETF sz.159940
1.15
-0.52%
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 | 1.16 | 1.15 | 1.15 | -0.52% | 0.01 | 0.20% |
| 2026-05-21 | 1.17 | 1.18 | 1.16 | 1.16 | -0.26% | 0.02 | 0.42% |
| 2026-05-20 | 1.16 | 1.17 | 1.16 | 1.16 | -0.68% | 0.01 | 0.19% |
| 2026-05-19 | 1.17 | 1.17 | 1.16 | 1.17 | +0.60% | 0.01 | 0.15% |
| 2026-05-18 | 1.18 | 1.18 | 1.16 | 1.16 | -0.94% | 0.00 | 0.04% |
| 2026-05-15 | 1.19 | 1.19 | 1.17 | 1.17 | -1.34% | 0.02 | 0.43% |
| 2026-05-14 | 1.19 | 1.20 | 1.19 | 1.19 | -0.92% | 0.04 | 0.67% |
| 2026-05-13 | 1.21 | 1.21 | 1.20 | 1.20 | -0.74% | 0.01 | 0.24% |
| 2026-05-12 | 1.22 | 1.22 | 1.21 | 1.21 | -0.08% | 0.01 | 0.14% |
| 2026-05-11 | 1.20 | 1.21 | 1.20 | 1.21 | +0.75% | 0.02 | 0.31% |
| 2026-05-08 | 1.21 | 1.21 | 1.20 | 1.20 | -0.33% | 0.01 | 0.19% |
| 2026-05-07 | 1.21 | 1.21 | 1.20 | 1.21 | -0.08% | 0.04 | 0.73% |
| 2026-05-06 | 1.21 | 1.21 | 1.20 | 1.21 | +0.17% | 0.01 | 0.09% |
| 2026-04-30 | 1.20 | 1.22 | 1.20 | 1.21 | -0.17% | 0.02 | 0.28% |
| 2026-04-29 | 1.20 | 1.21 | 1.20 | 1.21 | +0.33% | 0.01 | 0.16% |
| 2026-04-28 | 1.18 | 1.21 | 1.18 | 1.20 | +0.92% | 0.01 | 0.25% |
| 2026-04-27 | 1.21 | 1.21 | 1.19 | 1.19 | -0.42% | 0.05 | 0.88% |
| 2026-04-24 | 1.19 | 1.20 | 1.19 | 1.20 | -0.42% | 0.01 | 0.21% |
| 2026-04-23 | 1.21 | 1.21 | 1.20 | 1.20 | -0.25% | 0.03 | 0.50% |
| 2026-04-22 | 1.20 | 1.21 | 1.20 | 1.21 | -0.25% | 0.02 | 0.34% |