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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.26 | 1.26 | 1.25 | 1.25 | -1.11% | 0.04 | 0.58% |
| 2026-02-12 | 1.28 | 1.28 | 1.26 | 1.26 | -1.02% | 0.01 | 0.16% |
| 2026-02-11 | 1.28 | 1.28 | 1.27 | 1.27 | -0.16% | 0.08 | 1.28% |
| 2026-02-10 | 1.28 | 1.28 | 1.27 | 1.28 | -0.16% | 0.02 | 0.28% |
| 2026-02-09 | 1.27 | 1.28 | 1.27 | 1.28 | +0.95% | 0.03 | 0.52% |
| 2026-02-06 | 1.27 | 1.28 | 1.26 | 1.27 | -0.47% | 0.04 | 0.59% |
| 2026-02-05 | 1.26 | 1.28 | 1.26 | 1.27 | +0.63% | 0.07 | 1.05% |
| 2026-02-04 | 1.24 | 1.26 | 1.24 | 1.26 | +1.85% | 0.05 | 0.76% |
| 2026-02-03 | 1.25 | 1.25 | 1.24 | 1.24 | -0.40% | 0.04 | 0.58% |
| 2026-02-02 | 1.26 | 1.27 | 1.25 | 1.25 | -0.95% | 0.11 | 1.87% |
| 2026-01-30 | 1.27 | 1.28 | 1.26 | 1.26 | -1.10% | 0.06 | 0.90% |
| 2026-01-29 | 1.25 | 1.28 | 1.24 | 1.27 | +1.92% | 0.04 | 0.67% |
| 2026-01-28 | 1.25 | 1.26 | 1.25 | 1.25 | -0.08% | 0.05 | 0.84% |
| 2026-01-27 | 1.25 | 1.26 | 1.25 | 1.25 | -0.32% | 0.06 | 1.03% |
| 2026-01-26 | 1.25 | 1.27 | 1.24 | 1.25 | +0.40% | 0.10 | 1.58% |
| 2026-01-23 | 1.26 | 1.26 | 1.25 | 1.25 | -0.56% | 0.05 | 0.80% |
| 2026-01-22 | 1.26 | 1.27 | 1.26 | 1.26 | -0.24% | 0.04 | 0.65% |
| 2026-01-21 | 1.27 | 1.28 | 1.26 | 1.26 | -1.25% | 0.03 | 0.52% |
| 2026-01-20 | 1.27 | 1.28 | 1.27 | 1.27 | +0.63% | 0.03 | 0.53% |
| 2026-01-19 | 1.26 | 1.27 | 1.26 | 1.27 | -0.47% | 0.04 | 0.71% |