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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.21 | 1.21 | 1.16 | 1.16 | -3.81% | 0.16 | 2.84% |
| 2026-03-20 | 1.22 | 1.22 | 1.21 | 1.21 | -1.23% | 0.04 | 0.73% |
| 2026-03-19 | 1.23 | 1.23 | 1.22 | 1.22 | -0.73% | 0.08 | 1.41% |
| 2026-03-18 | 1.24 | 1.24 | 1.23 | 1.23 | -0.48% | 0.05 | 0.90% |
| 2026-03-17 | 1.22 | 1.25 | 1.22 | 1.24 | +1.31% | 0.05 | 0.90% |
| 2026-03-16 | 1.21 | 1.23 | 1.21 | 1.22 | 0.00% | 0.03 | 0.55% |
| 2026-03-13 | 1.23 | 1.23 | 1.22 | 1.22 | -0.49% | 0.05 | 0.89% |
| 2026-03-12 | 1.23 | 1.23 | 1.22 | 1.23 | +0.33% | 0.01 | 0.24% |
| 2026-03-11 | 1.21 | 1.23 | 1.21 | 1.22 | +0.33% | 0.03 | 0.50% |
| 2026-03-10 | 1.21 | 1.22 | 1.21 | 1.22 | +0.83% | 0.02 | 0.35% |
| 2026-03-09 | 1.22 | 1.22 | 1.21 | 1.21 | -1.22% | 0.02 | 0.31% |
| 2026-03-06 | 1.22 | 1.23 | 1.22 | 1.23 | +0.66% | 0.02 | 0.27% |
| 2026-03-05 | 1.21 | 1.22 | 1.21 | 1.22 | +0.50% | 0.07 | 1.25% |
| 2026-03-04 | 1.22 | 1.23 | 1.20 | 1.21 | -1.70% | 0.03 | 0.52% |
| 2026-03-03 | 1.23 | 1.25 | 1.23 | 1.23 | -0.08% | 0.07 | 1.15% |
| 2026-03-02 | 1.23 | 1.23 | 1.22 | 1.23 | -0.24% | 0.15 | 2.46% |
| 2026-02-27 | 1.24 | 1.24 | 1.23 | 1.24 | +0.08% | 0.03 | 0.45% |
| 2026-02-26 | 1.25 | 1.25 | 1.23 | 1.24 | -0.96% | 0.14 | 2.35% |
| 2026-02-25 | 1.25 | 1.26 | 1.24 | 1.25 | +0.16% | 0.02 | 0.32% |
| 2026-02-24 | 1.25 | 1.25 | 1.24 | 1.25 | -0.24% | 0.03 | 0.50% |